[{"ts": 1775030220000, "open": 0.2504, "high": 0.2504, "low": 0.25, "close": 0.2501, "volume": 117986.1, "quote_volume": 29524.64502, "trades": 118, "taker_buy_quote": 8434.03312}, {"ts": 1775030280000, "open": 0.25, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 167818.5, "quote_volume": 41939.36533, "trades": 110, "taker_buy_quote": 802.2569}, {"ts": 1775030340000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 69060.2, "quote_volume": 17254.95396, "trades": 57, "taker_buy_quote": 7883.22045}, {"ts": 1775030400000, "open": 0.2499, "high": 0.2501, "low": 0.2496, "close": 0.2497, "volume": 254117.5, "quote_volume": 63508.55789, "trades": 251, "taker_buy_quote": 24546.20922}, {"ts": 1775030460000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 75855.4, "quote_volume": 18921.0455, "trades": 131, "taker_buy_quote": 11632.22653}, {"ts": 1775030520000, "open": 0.2495, "high": 0.2495, "low": 0.2489, "close": 0.2492, "volume": 195439.2, "quote_volume": 48723.43131, "trades": 203, "taker_buy_quote": 7608.25359}, {"ts": 1775030580000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 54944.7, "quote_volume": 13703.51692, "trades": 57, "taker_buy_quote": 3193.40188}, {"ts": 1775030640000, "open": 0.2495, "high": 0.2498, "low": 0.2493, "close": 0.2493, "volume": 140659.7, "quote_volume": 35113.90575, "trades": 185, "taker_buy_quote": 18633.70656}, {"ts": 1775030700000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 42726.1, "quote_volume": 10647.49661, "trades": 54, "taker_buy_quote": 380.15757}, {"ts": 1775030760000, "open": 0.2492, "high": 0.2493, "low": 0.2488, "close": 0.2488, "volume": 35808.2, "quote_volume": 8919.98498, "trades": 115, "taker_buy_quote": 5829.49328}, {"ts": 1775030820000, "open": 0.2489, "high": 0.2489, "low": 0.2486, "close": 0.2487, "volume": 96772.3, "quote_volume": 24070.28167, "trades": 133, "taker_buy_quote": 6029.68605}, {"ts": 1775030880000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 85805.5, "quote_volume": 21339.84873, "trades": 58, "taker_buy_quote": 10745.59679}, {"ts": 1775030940000, "open": 0.2487, "high": 0.2488, "low": 0.2483, "close": 0.2483, "volume": 330620.0, "quote_volume": 82210.3968, "trades": 212, "taker_buy_quote": 41661.843}, {"ts": 1775031000000, "open": 0.2484, "high": 0.2484, "low": 0.2479, "close": 0.2481, "volume": 151833.5, "quote_volume": 37687.68941, "trades": 190, "taker_buy_quote": 14469.74572}, {"ts": 1775031060000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 64805.9, "quote_volume": 16064.89826, "trades": 105, "taker_buy_quote": 10128.57428}, {"ts": 1775031120000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 13859.7, "quote_volume": 3437.21359, "trades": 33, "taker_buy_quote": 553.82103}, {"ts": 1775031180000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 240884.8, "quote_volume": 59767.4572, "trades": 106, "taker_buy_quote": 51009.37484}, {"ts": 1775031240000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 43368.8, "quote_volume": 10754.91286, "trades": 91, "taker_buy_quote": 2144.02748}, {"ts": 1775031300000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 126089.8, "quote_volume": 31225.05228, "trades": 129, "taker_buy_quote": 2437.42549}, {"ts": 1775031360000, "open": 0.2476, "high": 0.2477, "low": 0.2473, "close": 0.2475, "volume": 271478.4, "quote_volume": 67166.37341, "trades": 271, "taker_buy_quote": 31792.95667}, {"ts": 1775031420000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 64758.8, "quote_volume": 16032.80935, "trades": 76, "taker_buy_quote": 11622.92425}, {"ts": 1775031480000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 144329.5, "quote_volume": 35759.47545, "trades": 111, "taker_buy_quote": 23119.65144}, {"ts": 1775031540000, "open": 0.2477, "high": 0.2478, "low": 0.2474, "close": 0.2474, "volume": 94164.1, "quote_volume": 23328.79009, "trades": 94, "taker_buy_quote": 16910.86143}, {"ts": 1775031600000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 52230.1, "quote_volume": 12929.76479, "trades": 65, "taker_buy_quote": 8920.93972}, {"ts": 1775031660000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 44894.2, "quote_volume": 11116.63788, "trades": 34, "taker_buy_quote": 11116.63788}, {"ts": 1775031720000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 3026.5, "quote_volume": 749.45138, "trades": 21, "taker_buy_quote": 350.27066}, {"ts": 1775031780000, "open": 0.2478, "high": 0.2484, "low": 0.2478, "close": 0.248, "volume": 96819.3, "quote_volume": 24021.3628, "trades": 194, "taker_buy_quote": 8733.4259}, {"ts": 1775031840000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 40633.7, "quote_volume": 10077.53216, "trades": 43, "taker_buy_quote": 5098.00124}, {"ts": 1775031900000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 7995.6, "quote_volume": 1983.78237, "trades": 39, "taker_buy_quote": 249.94993}, {"ts": 1775031960000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 40147.8, "quote_volume": 9967.07559, "trades": 67, "taker_buy_quote": 2787.08986}, {"ts": 1775032020000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 26810.0, "quote_volume": 6655.48061, "trades": 32, "taker_buy_quote": 4966.48373}, {"ts": 1775032080000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 83918.7, "quote_volume": 20835.88952, "trades": 54, "taker_buy_quote": 18062.67646}, {"ts": 1775032140000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 20456.1, "quote_volume": 5079.22341, "trades": 20, "taker_buy_quote": 45.58152}, {"ts": 1775032200000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.2481, "volume": 48425.2, "quote_volume": 12018.44257, "trades": 82, "taker_buy_quote": 3907.73456}, {"ts": 1775032260000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 15063.9, "quote_volume": 3738.06679, "trades": 50, "taker_buy_quote": 1834.89469}, {"ts": 1775032320000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 75845.3, "quote_volume": 18825.4827, "trades": 61, "taker_buy_quote": 3007.432}, {"ts": 1775032380000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 57724.9, "quote_volume": 14327.8908, "trades": 57, "taker_buy_quote": 1938.72612}, {"ts": 1775032440000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 12466.1, "quote_volume": 3093.01829, "trades": 41, "taker_buy_quote": 1874.09461}, {"ts": 1775032500000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 17093.4, "quote_volume": 4243.82425, "trades": 26, "taker_buy_quote": 3134.39507}, {"ts": 1775032560000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 2545.9, "quote_volume": 631.82622, "trades": 17, "taker_buy_quote": 196.40468}, {"ts": 1775032620000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1273.2, "quote_volume": 316.04666, "trades": 13, "taker_buy_quote": 95.39686}, {"ts": 1775032680000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 27967.4, "quote_volume": 6950.90345, "trades": 97, "taker_buy_quote": 5206.024}, {"ts": 1775032740000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 48898.2, "quote_volume": 12154.83858, "trades": 48, "taker_buy_quote": 11836.16722}, {"ts": 1775032800000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 47362.0, "quote_volume": 11775.08615, "trades": 45, "taker_buy_quote": 10772.18272}, {"ts": 1775032860000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 70414.7, "quote_volume": 17518.51171, "trades": 59, "taker_buy_quote": 16015.32195}, {"ts": 1775032920000, "open": 0.2487, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 235020.7, "quote_volume": 58418.45327, "trades": 153, "taker_buy_quote": 1532.66856}, {"ts": 1775032980000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 221444.1, "quote_volume": 54969.03711, "trades": 128, "taker_buy_quote": 5272.54377}, {"ts": 1775033040000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 255874.8, "quote_volume": 63517.05825, "trades": 252, "taker_buy_quote": 10771.03613}, {"ts": 1775033100000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 259923.7, "quote_volume": 64533.06442, "trades": 214, "taker_buy_quote": 13533.42707}, {"ts": 1775033160000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 279174.5, "quote_volume": 69306.97099, "trades": 191, "taker_buy_quote": 18084.04405}, {"ts": 1775033220000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 353553.1, "quote_volume": 87770.41546, "trades": 329, "taker_buy_quote": 33325.82316}, {"ts": 1775033280000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 263057.5, "quote_volume": 65297.88084, "trades": 205, "taker_buy_quote": 15393.32136}, {"ts": 1775033340000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 356032.8, "quote_volume": 88403.73102, "trades": 292, "taker_buy_quote": 19170.57034}, {"ts": 1775033400000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 302458.4, "quote_volume": 75098.30509, "trades": 215, "taker_buy_quote": 22144.85944}, {"ts": 1775033460000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 267937.7, "quote_volume": 66522.97872, "trades": 205, "taker_buy_quote": 15314.56727}, {"ts": 1775033520000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 298143.1, "quote_volume": 73990.16902, "trades": 240, "taker_buy_quote": 21785.69123}, {"ts": 1775033580000, "open": 0.2482, "high": 0.2486, "low": 0.2481, "close": 0.2484, "volume": 327868.1, "quote_volume": 81422.70232, "trades": 234, "taker_buy_quote": 26077.50826}, {"ts": 1775033640000, "open": 0.2483, "high": 0.2484, "low": 0.2471, "close": 0.2471, "volume": 1432471.1, "quote_volume": 354707.3267, "trades": 1167, "taker_buy_quote": 137568.62793}, {"ts": 1775033700000, "open": 0.2471, "high": 0.2472, "low": 0.2467, "close": 0.2471, "volume": 423860.7, "quote_volume": 104675.13888, "trades": 324, "taker_buy_quote": 35603.13578}, {"ts": 1775033760000, "open": 0.2471, "high": 0.2473, "low": 0.2469, "close": 0.2472, "volume": 292907.6, "quote_volume": 72374.70741, "trades": 183, "taker_buy_quote": 21597.63936}, {"ts": 1775033820000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 235756.7, "quote_volume": 58255.19519, "trades": 125, "taker_buy_quote": 5328.87736}, {"ts": 1775033880000, "open": 0.2472, "high": 0.2473, "low": 0.2469, "close": 0.2469, "volume": 372220.9, "quote_volume": 91987.90909, "trades": 257, "taker_buy_quote": 31052.14273}, {"ts": 1775033940000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 291342.4, "quote_volume": 71912.09388, "trades": 167, "taker_buy_quote": 16906.22874}, {"ts": 1775034000000, "open": 0.2468, "high": 0.2468, "low": 0.2463, "close": 0.2467, "volume": 402564.6, "quote_volume": 99270.81817, "trades": 387, "taker_buy_quote": 30488.37761}, {"ts": 1775034060000, "open": 0.2467, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 326932.8, "quote_volume": 80650.02942, "trades": 205, "taker_buy_quote": 17756.18059}, {"ts": 1775034120000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 295323.4, "quote_volume": 72860.7424, "trades": 253, "taker_buy_quote": 21364.46941}, {"ts": 1775034180000, "open": 0.2468, "high": 0.2475, "low": 0.2467, "close": 0.2475, "volume": 470581.6, "quote_volume": 116224.06636, "trades": 327, "taker_buy_quote": 66485.14204}, {"ts": 1775034240000, "open": 0.2475, "high": 0.2475, "low": 0.247, "close": 0.247, "volume": 608375.1, "quote_volume": 150358.58154, "trades": 264, "taker_buy_quote": 23248.08382}, {"ts": 1775034300000, "open": 0.2469, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 377562.9, "quote_volume": 93240.18789, "trades": 309, "taker_buy_quote": 41270.37169}, {"ts": 1775034360000, "open": 0.2468, "high": 0.247, "low": 0.2464, "close": 0.2465, "volume": 428911.1, "quote_volume": 105808.87144, "trades": 361, "taker_buy_quote": 45138.644}, {"ts": 1775034420000, "open": 0.2465, "high": 0.2466, "low": 0.2458, "close": 0.2459, "volume": 566602.5, "quote_volume": 139521.74986, "trades": 536, "taker_buy_quote": 49478.6327}, {"ts": 1775034480000, "open": 0.2459, "high": 0.2475, "low": 0.2458, "close": 0.2471, "volume": 2311156.2, "quote_volume": 570652.66504, "trades": 1295, "taker_buy_quote": 390518.6046}, {"ts": 1775034540000, "open": 0.2471, "high": 0.2472, "low": 0.2468, "close": 0.247, "volume": 342661.7, "quote_volume": 84632.48952, "trades": 244, "taker_buy_quote": 1584.08581}, {"ts": 1775034600000, "open": 0.2469, "high": 0.247, "low": 0.2466, "close": 0.2468, "volume": 262038.7, "quote_volume": 64662.151, "trades": 182, "taker_buy_quote": 11702.10447}, {"ts": 1775034660000, "open": 0.2468, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 270111.9, "quote_volume": 66664.0341, "trades": 145, "taker_buy_quote": 15472.41502}, {"ts": 1775034720000, "open": 0.2471, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 379216.8, "quote_volume": 93707.51994, "trades": 209, "taker_buy_quote": 44031.33666}, {"ts": 1775034780000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 300898.3, "quote_volume": 74368.37812, "trades": 220, "taker_buy_quote": 13815.51607}, {"ts": 1775034840000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 102228.9, "quote_volume": 25299.98318, "trades": 93, "taker_buy_quote": 15248.6408}, {"ts": 1775034900000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 224403.8, "quote_volume": 55566.81231, "trades": 138, "taker_buy_quote": 51424.50958}, {"ts": 1775034960000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 55458.9, "quote_volume": 13730.22169, "trades": 65, "taker_buy_quote": 8885.99992}, {"ts": 1775035020000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 37408.8, "quote_volume": 9268.12412, "trades": 60, "taker_buy_quote": 4765.73858}, {"ts": 1775035080000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 92677.3, "quote_volume": 22954.1508, "trades": 90, "taker_buy_quote": 9019.85607}, {"ts": 1775035140000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 105246.2, "quote_volume": 26043.73179, "trades": 102, "taker_buy_quote": 8096.42066}, {"ts": 1775035200000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 12444.9, "quote_volume": 3080.43664, "trades": 31, "taker_buy_quote": 2746.98249}, {"ts": 1775035260000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 21265.5, "quote_volume": 5261.91327, "trades": 46, "taker_buy_quote": 375.78706}, {"ts": 1775035320000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 57505.8, "quote_volume": 14221.89101, "trades": 46, "taker_buy_quote": 1113.49792}, {"ts": 1775035380000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 81200.8, "quote_volume": 20094.2444, "trades": 94, "taker_buy_quote": 18443.57086}, {"ts": 1775035440000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 45520.8, "quote_volume": 11263.38307, "trades": 67, "taker_buy_quote": 8565.65353}, {"ts": 1775035500000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 82437.3, "quote_volume": 20402.48502, "trades": 49, "taker_buy_quote": 3450.30428}, {"ts": 1775035560000, "open": 0.2475, "high": 0.2476, "low": 0.2473, "close": 0.2474, "volume": 71014.1, "quote_volume": 17575.94172, "trades": 70, "taker_buy_quote": 8331.87744}, {"ts": 1775035620000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 60490.1, "quote_volume": 14964.4251, "trades": 45, "taker_buy_quote": 10080.90676}, {"ts": 1775035680000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 113145.7, "quote_volume": 27983.10367, "trades": 76, "taker_buy_quote": 16000.40474}, {"ts": 1775035740000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 2787.4, "quote_volume": 689.97906, "trades": 9, "taker_buy_quote": 241.55856}, {"ts": 1775035800000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 270259.0, "quote_volume": 66943.9456, "trades": 107, "taker_buy_quote": 66564.84521}, {"ts": 1775035860000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 470762.4, "quote_volume": 116785.45699, "trades": 195, "taker_buy_quote": 107270.29329}, {"ts": 1775035920000, "open": 0.2482, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 132657.1, "quote_volume": 32951.90133, "trades": 166, "taker_buy_quote": 16466.53473}, {"ts": 1775035980000, "open": 0.2483, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 72304.7, "quote_volume": 17956.3038, "trades": 78, "taker_buy_quote": 12996.01217}, {"ts": 1775036040000, "open": 0.2482, "high": 0.2485, "low": 0.2481, "close": 0.2484, "volume": 71423.6, "quote_volume": 17737.60864, "trades": 80, "taker_buy_quote": 12858.70622}, {"ts": 1775036100000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 11802.0, "quote_volume": 2930.4466, "trades": 29, "taker_buy_quote": 818.1585}, {"ts": 1775036160000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 5346.9, "quote_volume": 1327.53499, "trades": 19, "taker_buy_quote": 180.09471}, {"ts": 1775036220000, "open": 0.2483, "high": 0.2484, "low": 0.2479, "close": 0.2479, "volume": 358507.1, "quote_volume": 88971.40192, "trades": 177, "taker_buy_quote": 11470.72808}, {"ts": 1775036280000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 80192.6, "quote_volume": 19887.74893, "trades": 44, "taker_buy_quote": 19299.1864}, {"ts": 1775036340000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2477, "volume": 19485.1, "quote_volume": 4831.51205, "trades": 56, "taker_buy_quote": 281.80464}, {"ts": 1775036400000, "open": 0.2478, "high": 0.2478, "low": 0.2473, "close": 0.2475, "volume": 142707.1, "quote_volume": 35337.50565, "trades": 160, "taker_buy_quote": 10569.34026}, {"ts": 1775036460000, "open": 0.2474, "high": 0.2477, "low": 0.2473, "close": 0.2476, "volume": 103848.4, "quote_volume": 25709.53562, "trades": 88, "taker_buy_quote": 9583.20796}, {"ts": 1775036520000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 29270.2, "quote_volume": 7247.21935, "trades": 26, "taker_buy_quote": 4121.64864}, {"ts": 1775036580000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 56466.1, "quote_volume": 13980.22641, "trades": 52, "taker_buy_quote": 493.13912}, {"ts": 1775036640000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 36974.2, "quote_volume": 9143.71523, "trades": 41, "taker_buy_quote": 7655.15374}, {"ts": 1775036700000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 101739.2, "quote_volume": 25148.32937, "trades": 101, "taker_buy_quote": 12065.80693}, {"ts": 1775036760000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 11672.9, "quote_volume": 2884.39359, "trades": 9, "taker_buy_quote": 2646.65868}, {"ts": 1775036820000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2474, "volume": 36323.3, "quote_volume": 8985.55615, "trades": 49, "taker_buy_quote": 8602.53648}, {"ts": 1775036880000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 59328.2, "quote_volume": 14681.09809, "trades": 61, "taker_buy_quote": 2587.43791}, {"ts": 1775036940000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 19734.5, "quote_volume": 4884.58618, "trades": 41, "taker_buy_quote": 3579.93194}, {"ts": 1775037000000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 81901.7, "quote_volume": 20300.66568, "trades": 101, "taker_buy_quote": 19477.55403}, {"ts": 1775037060000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 57366.6, "quote_volume": 14221.22686, "trades": 33, "taker_buy_quote": 8376.29024}, {"ts": 1775037120000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 26746.5, "quote_volume": 6631.83846, "trades": 37, "taker_buy_quote": 5813.62416}, {"ts": 1775037180000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 48881.9, "quote_volume": 12118.2423, "trades": 63, "taker_buy_quote": 4031.81385}, {"ts": 1775037240000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 25838.2, "quote_volume": 6406.38122, "trades": 23, "taker_buy_quote": 2706.7712}, {"ts": 1775037300000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 48857.5, "quote_volume": 12116.63055, "trades": 16, "taker_buy_quote": 12043.624}, {"ts": 1775037360000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 115050.1, "quote_volume": 28516.40517, "trades": 65, "taker_buy_quote": 3166.42392}, {"ts": 1775037420000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 46862.6, "quote_volume": 11617.14374, "trades": 46, "taker_buy_quote": 8957.78773}, {"ts": 1775037480000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 12297.4, "quote_volume": 3047.16067, "trades": 25, "taker_buy_quote": 1438.99938}, {"ts": 1775037540000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 2313.7, "quote_volume": 573.13986, "trades": 3, "taker_buy_quote": 90.12486}, {"ts": 1775037600000, "open": 0.2478, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 154757.2, "quote_volume": 38367.96316, "trades": 94, "taker_buy_quote": 37256.11456}, {"ts": 1775037660000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 13813.8, "quote_volume": 3425.57082, "trades": 38, "taker_buy_quote": 373.33657}, {"ts": 1775037720000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 24765.1, "quote_volume": 6138.37864, "trades": 19, "taker_buy_quote": 3806.72932}, {"ts": 1775037780000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 3598.2, "quote_volume": 891.99096, "trades": 8, "taker_buy_quote": 759.63997}, {"ts": 1775037840000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 17840.3, "quote_volume": 4419.16743, "trades": 34, "taker_buy_quote": 89.6052}, {"ts": 1775037900000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 60345.0, "quote_volume": 14944.3953, "trades": 56, "taker_buy_quote": 14007.74261}, {"ts": 1775037960000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 142750.6, "quote_volume": 35347.8313, "trades": 60, "taker_buy_quote": 463.95599}, {"ts": 1775038020000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 15049.2, "quote_volume": 3726.20683, "trades": 35, "taker_buy_quote": 2941.64589}, {"ts": 1775038080000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 84080.1, "quote_volume": 20812.97188, "trades": 86, "taker_buy_quote": 448.54943}, {"ts": 1775038140000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 105297.4, "quote_volume": 26069.74768, "trades": 61, "taker_buy_quote": 26027.43284}, {"ts": 1775038200000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 7311.8, "quote_volume": 1810.40032, "trades": 25, "taker_buy_quote": 183.45015}, {"ts": 1775038260000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 15595.8, "quote_volume": 3864.55604, "trades": 36, "taker_buy_quote": 3698.90658}, {"ts": 1775038320000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 11272.9, "quote_volume": 2794.72479, "trades": 21, "taker_buy_quote": 573.41684}, {"ts": 1775038380000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 33371.0, "quote_volume": 8278.17769, "trades": 42, "taker_buy_quote": 8269.27808}, {"ts": 1775038440000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2478, "volume": 206718.9, "quote_volume": 51244.51062, "trades": 79, "taker_buy_quote": 1224.45433}, {"ts": 1775038500000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 91911.5, "quote_volume": 22758.55549, "trades": 75, "taker_buy_quote": 11074.14414}, {"ts": 1775038560000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 134487.7, "quote_volume": 33294.27686, "trades": 75, "taker_buy_quote": 7128.84968}, {"ts": 1775038620000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 83326.4, "quote_volume": 20622.10702, "trades": 88, "taker_buy_quote": 4450.72394}, {"ts": 1775038680000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2474, "volume": 18720.2, "quote_volume": 4630.99112, "trades": 75, "taker_buy_quote": 3452.42025}, {"ts": 1775038740000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2475, "volume": 122054.6, "quote_volume": 30219.90441, "trades": 109, "taker_buy_quote": 14142.42345}, {"ts": 1775038800000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2477, "volume": 118322.1, "quote_volume": 29299.39413, "trades": 67, "taker_buy_quote": 29267.84397}, {"ts": 1775038860000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 50603.5, "quote_volume": 12540.19421, "trades": 50, "taker_buy_quote": 5140.64366}, {"ts": 1775038920000, "open": 0.248, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 40661.8, "quote_volume": 10082.51044, "trades": 66, "taker_buy_quote": 3638.82265}, {"ts": 1775038980000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 85429.4, "quote_volume": 21187.15513, "trades": 70, "taker_buy_quote": 13422.63315}, {"ts": 1775039040000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 48375.4, "quote_volume": 11995.60405, "trades": 39, "taker_buy_quote": 7040.86449}, {"ts": 1775039100000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 575696.1, "quote_volume": 142744.57899, "trades": 200, "taker_buy_quote": 136990.67703}, {"ts": 1775039160000, "open": 0.248, "high": 0.2483, "low": 0.2478, "close": 0.2482, "volume": 522032.9, "quote_volume": 129479.79273, "trades": 196, "taker_buy_quote": 95483.87321}, {"ts": 1775039220000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 4331.9, "quote_volume": 1075.50882, "trades": 7, "taker_buy_quote": 822.46892}, {"ts": 1775039280000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 42724.9, "quote_volume": 10608.46849, "trades": 42, "taker_buy_quote": 2820.58868}, {"ts": 1775039340000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 11756.3, "quote_volume": 2917.91658, "trades": 27, "taker_buy_quote": 798.26376}, {"ts": 1775039400000, "open": 0.2482, "high": 0.2486, "low": 0.2482, "close": 0.2485, "volume": 40970.8, "quote_volume": 10177.77792, "trades": 85, "taker_buy_quote": 6073.38514}, {"ts": 1775039460000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 18147.5, "quote_volume": 4509.4097, "trades": 24, "taker_buy_quote": 4029.3767}, {"ts": 1775039520000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 17120.4, "quote_volume": 4253.61794, "trades": 40, "taker_buy_quote": 605.85305}, {"ts": 1775039580000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 44844.3, "quote_volume": 11132.83816, "trades": 76, "taker_buy_quote": 2026.95686}, {"ts": 1775039640000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 53697.1, "quote_volume": 13328.97327, "trades": 54, "taker_buy_quote": 3555.24321}, {"ts": 1775039700000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 48282.7, "quote_volume": 11978.93787, "trades": 46, "taker_buy_quote": 676.64313}, {"ts": 1775039760000, "open": 0.248, "high": 0.2486, "low": 0.248, "close": 0.2484, "volume": 126865.6, "quote_volume": 31508.91186, "trades": 94, "taker_buy_quote": 13017.44198}, {"ts": 1775039820000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 9543.3, "quote_volume": 2372.45246, "trades": 37, "taker_buy_quote": 1594.96368}, {"ts": 1775039880000, "open": 0.2487, "high": 0.2489, "low": 0.2486, "close": 0.2488, "volume": 63630.8, "quote_volume": 15830.35314, "trades": 81, "taker_buy_quote": 12027.36435}, {"ts": 1775039940000, "open": 0.2488, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 102606.0, "quote_volume": 25545.20698, "trades": 111, "taker_buy_quote": 13686.80537}, {"ts": 1775040000000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 3948.0, "quote_volume": 982.63597, "trades": 19, "taker_buy_quote": 838.27031}, {"ts": 1775040060000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 108254.9, "quote_volume": 26944.87242, "trades": 48, "taker_buy_quote": 17202.80639}, {"ts": 1775040120000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 7961.7, "quote_volume": 1981.89015, "trades": 14, "taker_buy_quote": 555.3198}, {"ts": 1775040180000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 20815.9, "quote_volume": 5182.09435, "trades": 30, "taker_buy_quote": 2531.9316}, {"ts": 1775040240000, "open": 0.2489, "high": 0.249, "low": 0.2486, "close": 0.2487, "volume": 78591.8, "quote_volume": 19558.93033, "trades": 81, "taker_buy_quote": 2806.9305}, {"ts": 1775040300000, "open": 0.2486, "high": 0.2491, "low": 0.2486, "close": 0.2491, "volume": 37984.5, "quote_volume": 9450.02816, "trades": 73, "taker_buy_quote": 7684.94719}, {"ts": 1775040360000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 79115.6, "quote_volume": 19713.1594, "trades": 137, "taker_buy_quote": 12850.755}, {"ts": 1775040420000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 22005.2, "quote_volume": 5477.4401, "trades": 56, "taker_buy_quote": 1865.11763}, {"ts": 1775040480000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 628.3, "quote_volume": 156.38387, "trades": 5, "taker_buy_quote": 156.38387}, {"ts": 1775040540000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 62221.1, "quote_volume": 15481.84434, "trades": 65, "taker_buy_quote": 12715.90986}, {"ts": 1775040600000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 85169.4, "quote_volume": 21206.50453, "trades": 84, "taker_buy_quote": 14382.50498}, {"ts": 1775040660000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 77703.3, "quote_volume": 19348.09681, "trades": 38, "taker_buy_quote": 9748.2006}, {"ts": 1775040720000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 25270.4, "quote_volume": 6292.28229, "trades": 29, "taker_buy_quote": 6063.71302}, {"ts": 1775040780000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 37700.7, "quote_volume": 9385.00395, "trades": 42, "taker_buy_quote": 2002.83499}, {"ts": 1775040840000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 23241.0, "quote_volume": 5784.60868, "trades": 23, "taker_buy_quote": 3078.67189}, {"ts": 1775040900000, "open": 0.2489, "high": 0.2489, "low": 0.2483, "close": 0.2483, "volume": 117169.5, "quote_volume": 29125.48692, "trades": 137, "taker_buy_quote": 11814.34671}, {"ts": 1775040960000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 36703.4, "quote_volume": 9109.04381, "trades": 73, "taker_buy_quote": 1277.48435}, {"ts": 1775041020000, "open": 0.2483, "high": 0.2489, "low": 0.2483, "close": 0.2489, "volume": 136230.8, "quote_volume": 33872.93743, "trades": 155, "taker_buy_quote": 23711.81134}, {"ts": 1775041080000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 3581.0, "quote_volume": 890.90036, "trades": 24, "taker_buy_quote": 264.35}, {"ts": 1775041140000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 28000.5, "quote_volume": 6969.70345, "trades": 73, "taker_buy_quote": 3944.40531}, {"ts": 1775041200000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 8433.0, "quote_volume": 2099.37826, "trades": 5, "taker_buy_quote": 1007.3544}, {"ts": 1775041260000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 45208.0, "quote_volume": 11249.23489, "trades": 55, "taker_buy_quote": 1230.55876}, {"ts": 1775041320000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 36551.9, "quote_volume": 9086.83668, "trades": 57, "taker_buy_quote": 7488.96018}, {"ts": 1775041380000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 14001.9, "quote_volume": 3479.3616, "trades": 31, "taker_buy_quote": 1480.35229}, {"ts": 1775041440000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 136203.9, "quote_volume": 33837.86502, "trades": 98, "taker_buy_quote": 2656.87944}, {"ts": 1775041500000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 5615.6, "quote_volume": 1394.35789, "trades": 33, "taker_buy_quote": 139.87479}, {"ts": 1775041560000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 6942.1, "quote_volume": 1724.50537, "trades": 18, "taker_buy_quote": 1683.60628}, {"ts": 1775041620000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 6388.5, "quote_volume": 1586.88976, "trades": 33, "taker_buy_quote": 1195.77276}, {"ts": 1775041680000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 33632.3, "quote_volume": 8353.27953, "trades": 36, "taker_buy_quote": 1005.81624}, {"ts": 1775041740000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 19167.3, "quote_volume": 4754.18839, "trades": 77, "taker_buy_quote": 892.58406}, {"ts": 1775041800000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 3025.7, "quote_volume": 750.08815, "trades": 20, "taker_buy_quote": 506.8828}, {"ts": 1775041860000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 18553.4, "quote_volume": 4601.7081, "trades": 21, "taker_buy_quote": 3153.87294}, {"ts": 1775041920000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 104340.3, "quote_volume": 25890.20331, "trades": 77, "taker_buy_quote": 22586.32959}, {"ts": 1775041980000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 11919.7, "quote_volume": 2958.95756, "trades": 12, "taker_buy_quote": 1211.75366}, {"ts": 1775042040000, "open": 0.2483, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 124089.0, "quote_volume": 30832.21757, "trades": 122, "taker_buy_quote": 25065.65416}, {"ts": 1775042100000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 200655.3, "quote_volume": 49817.37879, "trades": 135, "taker_buy_quote": 28498.58822}, {"ts": 1775042160000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 44249.9, "quote_volume": 10986.46671, "trades": 79, "taker_buy_quote": 3515.82415}, {"ts": 1775042220000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 35564.7, "quote_volume": 8828.34548, "trades": 73, "taker_buy_quote": 1251.45804}, {"ts": 1775042280000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 40806.4, "quote_volume": 10128.10577, "trades": 45, "taker_buy_quote": 4684.40902}, {"ts": 1775042340000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 55589.0, "quote_volume": 13785.48675, "trades": 88, "taker_buy_quote": 3765.2213}, {"ts": 1775042400000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 67496.4, "quote_volume": 16723.86804, "trades": 87, "taker_buy_quote": 1025.26845}, {"ts": 1775042460000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 15972.6, "quote_volume": 3956.87236, "trades": 24, "taker_buy_quote": 1138.24452}, {"ts": 1775042520000, "open": 0.2478, "high": 0.2481, "low": 0.2477, "close": 0.248, "volume": 482303.0, "quote_volume": 119574.91937, "trades": 148, "taker_buy_quote": 103819.61875}, {"ts": 1775042580000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 10050.0, "quote_volume": 2492.42993, "trades": 19, "taker_buy_quote": 355.67616}, {"ts": 1775042640000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 157686.4, "quote_volume": 39083.29206, "trades": 118, "taker_buy_quote": 25075.25055}, {"ts": 1775042700000, "open": 0.248, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 30306.8, "quote_volume": 7519.39644, "trades": 66, "taker_buy_quote": 5201.01826}, {"ts": 1775042760000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 47287.4, "quote_volume": 11738.26355, "trades": 72, "taker_buy_quote": 4534.21086}, {"ts": 1775042820000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 6518.6, "quote_volume": 1616.6128, "trades": 33, "taker_buy_quote": 1317.128}, {"ts": 1775042880000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 16645.7, "quote_volume": 4126.3692, "trades": 45, "taker_buy_quote": 2214.19322}, {"ts": 1775042940000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 46041.0, "quote_volume": 11413.50428, "trades": 41, "taker_buy_quote": 5578.20734}, {"ts": 1775043000000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 8302.3, "quote_volume": 2055.94758, "trades": 29, "taker_buy_quote": 496.78712}, {"ts": 1775043060000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 44059.5, "quote_volume": 10905.36765, "trades": 81, "taker_buy_quote": 8554.212}, {"ts": 1775043120000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 23190.8, "quote_volume": 5742.19927, "trades": 51, "taker_buy_quote": 4434.35131}, {"ts": 1775043180000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 6024.3, "quote_volume": 1491.4092, "trades": 33, "taker_buy_quote": 94.00872}, {"ts": 1775043240000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 278627.6, "quote_volume": 68964.85332, "trades": 139, "taker_buy_quote": 20061.23701}, {"ts": 1775043300000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 64718.8, "quote_volume": 16028.93195, "trades": 88, "taker_buy_quote": 11037.20918}, {"ts": 1775043360000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 20075.0, "quote_volume": 4974.1839, "trades": 34, "taker_buy_quote": 3528.27552}, {"ts": 1775043420000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 20875.8, "quote_volume": 5173.22709, "trades": 35, "taker_buy_quote": 4841.31811}, {"ts": 1775043480000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 121080.0, "quote_volume": 30024.40153, "trades": 70, "taker_buy_quote": 3329.27898}, {"ts": 1775043540000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 34806.5, "quote_volume": 8625.04484, "trades": 54, "taker_buy_quote": 8307.27198}, {"ts": 1775043600000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 13247.7, "quote_volume": 3283.18954, "trades": 31, "taker_buy_quote": 2994.57688}, {"ts": 1775043660000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 3683.6, "quote_volume": 912.81689, "trades": 27, "taker_buy_quote": 539.07715}, {"ts": 1775043720000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 4972.0, "quote_volume": 1231.54751, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 65918.3, "quote_volume": 16316.72136, "trades": 62, "taker_buy_quote": 2285.68785}, {"ts": 1775043840000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 23109.6, "quote_volume": 5722.10552, "trades": 28, "taker_buy_quote": 5617.25902}, {"ts": 1775043900000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 9324.9, "quote_volume": 2311.59722, "trades": 35, "taker_buy_quote": 300.26322}, {"ts": 1775043960000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 11656.2, "quote_volume": 2889.57618, "trades": 27, "taker_buy_quote": 1231.94325}, {"ts": 1775044020000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 20471.4, "quote_volume": 5076.89968, "trades": 8, "taker_buy_quote": 5058.2576}, {"ts": 1775044080000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 27369.2, "quote_volume": 6787.58796, "trades": 39, "taker_buy_quote": 4386.3817}, {"ts": 1775044140000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 30660.9, "quote_volume": 7606.56639, "trades": 36, "taker_buy_quote": 3921.75351}, {"ts": 1775044200000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 40439.7, "quote_volume": 10042.55504, "trades": 53, "taker_buy_quote": 9220.18821}, {"ts": 1775044260000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 19135.1, "quote_volume": 4749.34126, "trades": 26, "taker_buy_quote": 4641.27958}, {"ts": 1775044320000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 101290.2, "quote_volume": 25167.93967, "trades": 98, "taker_buy_quote": 21106.26268}, {"ts": 1775044380000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 41734.0, "quote_volume": 10372.48589, "trades": 40, "taker_buy_quote": 7781.94687}, {"ts": 1775044440000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 2103.9, "quote_volume": 522.75628, "trades": 12, "taker_buy_quote": 167.986}, {"ts": 1775044500000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 95726.5, "quote_volume": 23784.04312, "trades": 75, "taker_buy_quote": 11742.84807}, {"ts": 1775044560000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 50110.0, "quote_volume": 12439.12215, "trades": 72, "taker_buy_quote": 2030.72276}, {"ts": 1775044620000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 78426.0, "quote_volume": 19458.22901, "trades": 68, "taker_buy_quote": 5688.31739}, {"ts": 1775044680000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 3275.3, "quote_volume": 812.98814, "trades": 8, "taker_buy_quote": 145.70244}, {"ts": 1775044740000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 2645.9, "quote_volume": 656.71858, "trades": 14, "taker_buy_quote": 72.20758}, {"ts": 1775044800000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 179866.2, "quote_volume": 44636.56628, "trades": 329, "taker_buy_quote": 22230.01484}, {"ts": 1775044860000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 56158.2, "quote_volume": 13937.68608, "trades": 65, "taker_buy_quote": 4396.84059}, {"ts": 1775044920000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 37352.2, "quote_volume": 9264.42488, "trades": 65, "taker_buy_quote": 1775.85447}, {"ts": 1775044980000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 37735.1, "quote_volume": 9349.63036, "trades": 82, "taker_buy_quote": 1566.40313}, {"ts": 1775045040000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 39497.4, "quote_volume": 9788.55424, "trades": 41, "taker_buy_quote": 3437.96622}, {"ts": 1775045100000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 6656.6, "quote_volume": 1650.00726, "trades": 41, "taker_buy_quote": 1284.97946}, {"ts": 1775045160000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 43956.6, "quote_volume": 10900.3218, "trades": 29, "taker_buy_quote": 8396.99962}, {"ts": 1775045220000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 16314.9, "quote_volume": 4046.24007, "trades": 21, "taker_buy_quote": 115.01916}, {"ts": 1775045280000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 25458.4, "quote_volume": 6313.81299, "trades": 23, "taker_buy_quote": 322.00899}, {"ts": 1775045340000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 453.6, "quote_volume": 112.4928, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775045400000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 39206.0, "quote_volume": 9732.27849, "trades": 78, "taker_buy_quote": 8809.53763}, {"ts": 1775045460000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 8716.2, "quote_volume": 2165.59625, "trades": 47, "taker_buy_quote": 163.79844}, {"ts": 1775045520000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 17992.8, "quote_volume": 4463.60999, "trades": 68, "taker_buy_quote": 357.99664}, {"ts": 1775045580000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 21134.7, "quote_volume": 5239.30667, "trades": 21, "taker_buy_quote": 4986.84531}, {"ts": 1775045640000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 62027.7, "quote_volume": 15380.26297, "trades": 46, "taker_buy_quote": 527.9682}, {"ts": 1775045700000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2483, "volume": 92022.2, "quote_volume": 22847.34423, "trades": 98, "taker_buy_quote": 20127.70415}, {"ts": 1775045760000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 7624.4, "quote_volume": 1892.37732, "trades": 20, "taker_buy_quote": 570.06921}, {"ts": 1775045820000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 35578.2, "quote_volume": 8834.27642, "trades": 31, "taker_buy_quote": 8795.38348}, {"ts": 1775045880000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 2665.9, "quote_volume": 662.27047, "trades": 13, "taker_buy_quote": 215.18336}, {"ts": 1775045940000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 15574.0, "quote_volume": 3868.62586, "trades": 36, "taker_buy_quote": 2123.2681}, {"ts": 1775046000000, "open": 0.2484, "high": 0.2485, "low": 0.248, "close": 0.2482, "volume": 1071856.0, "quote_volume": 266029.50445, "trades": 273, "taker_buy_quote": 15657.15609}, {"ts": 1775046060000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 80725.7, "quote_volume": 20028.41024, "trades": 49, "taker_buy_quote": 13300.14891}, {"ts": 1775046120000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 29416.7, "quote_volume": 7298.50849, "trades": 34, "taker_buy_quote": 4075.03811}, {"ts": 1775046180000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 2843.0, "quote_volume": 705.36078, "trades": 8, "taker_buy_quote": 30.97536}, {"ts": 1775046240000, "open": 0.2482, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 34152.2, "quote_volume": 8479.79451, "trades": 47, "taker_buy_quote": 8308.05084}, {"ts": 1775046300000, "open": 0.2484, "high": 0.2489, "low": 0.2484, "close": 0.2487, "volume": 149857.2, "quote_volume": 37259.5732, "trades": 113, "taker_buy_quote": 34667.14225}, {"ts": 1775046360000, "open": 0.2487, "high": 0.2488, "low": 0.2482, "close": 0.2482, "volume": 170587.8, "quote_volume": 42386.63734, "trades": 130, "taker_buy_quote": 8272.22659}, {"ts": 1775046420000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 71863.8, "quote_volume": 17832.89341, "trades": 56, "taker_buy_quote": 7194.80128}, {"ts": 1775046480000, "open": 0.2482, "high": 0.2486, "low": 0.2481, "close": 0.2485, "volume": 87319.8, "quote_volume": 21682.4558, "trades": 97, "taker_buy_quote": 16637.02846}, {"ts": 1775046540000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 11813.1, "quote_volume": 2936.596, "trades": 19, "taker_buy_quote": 2335.75493}, {"ts": 1775046600000, "open": 0.2487, "high": 0.2496, "low": 0.2487, "close": 0.2495, "volume": 251980.6, "quote_volume": 62810.09896, "trades": 339, "taker_buy_quote": 38581.91271}, {"ts": 1775046660000, "open": 0.2494, "high": 0.2495, "low": 0.249, "close": 0.2491, "volume": 61386.9, "quote_volume": 15296.57131, "trades": 118, "taker_buy_quote": 8915.56861}, {"ts": 1775046720000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2486, "volume": 736690.6, "quote_volume": 183256.01839, "trades": 302, "taker_buy_quote": 24431.37703}, {"ts": 1775046780000, "open": 0.2487, "high": 0.2488, "low": 0.2484, "close": 0.2485, "volume": 21169.0, "quote_volume": 5262.66797, "trades": 58, "taker_buy_quote": 1127.29679}, {"ts": 1775046840000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 63516.4, "quote_volume": 15784.72921, "trades": 78, "taker_buy_quote": 10932.23809}, {"ts": 1775046900000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 28606.6, "quote_volume": 7105.86447, "trades": 42, "taker_buy_quote": 5455.91193}, {"ts": 1775046960000, "open": 0.2485, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 176996.7, "quote_volume": 43954.90358, "trades": 205, "taker_buy_quote": 13503.30953}, {"ts": 1775047020000, "open": 0.2483, "high": 0.2486, "low": 0.248, "close": 0.2483, "volume": 164587.9, "quote_volume": 40880.43732, "trades": 208, "taker_buy_quote": 5416.62113}, {"ts": 1775047080000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 302547.4, "quote_volume": 75185.5146, "trades": 177, "taker_buy_quote": 57675.82602}, {"ts": 1775047140000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2485, "volume": 557786.8, "quote_volume": 138638.04263, "trades": 325, "taker_buy_quote": 110635.9469}, {"ts": 1775047200000, "open": 0.2485, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 32121.8, "quote_volume": 7982.86803, "trades": 73, "taker_buy_quote": 1587.53394}, {"ts": 1775047260000, "open": 0.2487, "high": 0.2493, "low": 0.2487, "close": 0.2491, "volume": 158441.3, "quote_volume": 39472.81476, "trades": 150, "taker_buy_quote": 33800.25261}, {"ts": 1775047320000, "open": 0.2492, "high": 0.25, "low": 0.2492, "close": 0.2499, "volume": 185080.9, "quote_volume": 46174.60231, "trades": 297, "taker_buy_quote": 32413.2183}, {"ts": 1775047380000, "open": 0.2498, "high": 0.25, "low": 0.2484, "close": 0.2485, "volume": 1495758.9, "quote_volume": 372518.31049, "trades": 888, "taker_buy_quote": 81222.73292}, {"ts": 1775047440000, "open": 0.2485, "high": 0.2512, "low": 0.248, "close": 0.2506, "volume": 1781915.0, "quote_volume": 445124.47262, "trades": 1290, "taker_buy_quote": 332832.23535}, {"ts": 1775047500000, "open": 0.2505, "high": 0.2509, "low": 0.2491, "close": 0.2495, "volume": 2701557.2, "quote_volume": 675180.65875, "trades": 1927, "taker_buy_quote": 336223.83213}, {"ts": 1775047560000, "open": 0.2495, "high": 0.2496, "low": 0.2491, "close": 0.2495, "volume": 300305.4, "quote_volume": 74894.94345, "trades": 381, "taker_buy_quote": 24504.85327}, {"ts": 1775047620000, "open": 0.2495, "high": 0.2498, "low": 0.2493, "close": 0.2496, "volume": 140887.4, "quote_volume": 35163.26748, "trades": 189, "taker_buy_quote": 10138.70933}, {"ts": 1775047680000, "open": 0.2496, "high": 0.2496, "low": 0.2492, "close": 0.2492, "volume": 154451.9, "quote_volume": 38522.23862, "trades": 178, "taker_buy_quote": 13909.5623}, {"ts": 1775047740000, "open": 0.2492, "high": 0.2494, "low": 0.2491, "close": 0.2492, "volume": 195641.2, "quote_volume": 48749.51107, "trades": 170, "taker_buy_quote": 7711.64699}, {"ts": 1775047800000, "open": 0.2492, "high": 0.25, "low": 0.2492, "close": 0.2498, "volume": 326785.9, "quote_volume": 81603.55788, "trades": 215, "taker_buy_quote": 67392.8923}, {"ts": 1775047860000, "open": 0.2498, "high": 0.2499, "low": 0.2494, "close": 0.2494, "volume": 55469.6, "quote_volume": 13856.61669, "trades": 110, "taker_buy_quote": 287.06757}, {"ts": 1775047920000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 46640.2, "quote_volume": 11634.76633, "trades": 82, "taker_buy_quote": 9158.38061}, {"ts": 1775047980000, "open": 0.2494, "high": 0.2495, "low": 0.2489, "close": 0.2492, "volume": 340418.7, "quote_volume": 84814.50992, "trades": 242, "taker_buy_quote": 34966.42735}, {"ts": 1775048040000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2489, "volume": 155678.0, "quote_volume": 38730.46198, "trades": 178, "taker_buy_quote": 14713.31304}, {"ts": 1775048100000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 72130.8, "quote_volume": 17952.77879, "trades": 76, "taker_buy_quote": 11231.84334}, {"ts": 1775048160000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 67628.9, "quote_volume": 16840.40658, "trades": 106, "taker_buy_quote": 6195.25153}, {"ts": 1775048220000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2488, "volume": 7631.6, "quote_volume": 1899.71031, "trades": 39, "taker_buy_quote": 831.76815}, {"ts": 1775048280000, "open": 0.2487, "high": 0.2487, "low": 0.2478, "close": 0.2479, "volume": 408456.5, "quote_volume": 101335.37276, "trades": 415, "taker_buy_quote": 23886.9915}, {"ts": 1775048340000, "open": 0.248, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 55322.8, "quote_volume": 13722.03931, "trades": 80, "taker_buy_quote": 13381.58525}, {"ts": 1775048400000, "open": 0.2482, "high": 0.2485, "low": 0.2481, "close": 0.2482, "volume": 81737.0, "quote_volume": 20294.6933, "trades": 91, "taker_buy_quote": 13907.73725}, {"ts": 1775048460000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 11808.6, "quote_volume": 2929.00213, "trades": 46, "taker_buy_quote": 300.07211}, {"ts": 1775048520000, "open": 0.2479, "high": 0.248, "low": 0.2471, "close": 0.2471, "volume": 572474.1, "quote_volume": 141565.92093, "trades": 473, "taker_buy_quote": 42738.88215}, {"ts": 1775048580000, "open": 0.2472, "high": 0.2478, "low": 0.2472, "close": 0.2476, "volume": 148368.7, "quote_volume": 36705.64214, "trades": 162, "taker_buy_quote": 15859.88591}, {"ts": 1775048640000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 59141.3, "quote_volume": 14640.45399, "trades": 89, "taker_buy_quote": 7814.8678}, {"ts": 1775048700000, "open": 0.2475, "high": 0.2475, "low": 0.2471, "close": 0.2474, "volume": 242336.9, "quote_volume": 59938.78831, "trades": 190, "taker_buy_quote": 29067.37353}, {"ts": 1775048760000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 24452.5, "quote_volume": 6048.30815, "trades": 63, "taker_buy_quote": 2572.84456}, {"ts": 1775048820000, "open": 0.2473, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 112279.8, "quote_volume": 27761.82383, "trades": 91, "taker_buy_quote": 14078.59366}, {"ts": 1775048880000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 77121.1, "quote_volume": 19077.24247, "trades": 125, "taker_buy_quote": 8897.02758}, {"ts": 1775048940000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 116850.7, "quote_volume": 28925.85478, "trades": 74, "taker_buy_quote": 28408.27785}, {"ts": 1775049000000, "open": 0.2476, "high": 0.2482, "low": 0.2475, "close": 0.2482, "volume": 84776.3, "quote_volume": 21027.953, "trades": 212, "taker_buy_quote": 16673.45056}, {"ts": 1775049060000, "open": 0.2482, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 498663.6, "quote_volume": 123737.30611, "trades": 326, "taker_buy_quote": 54242.56042}, {"ts": 1775049120000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 9190.1, "quote_volume": 2280.80885, "trades": 46, "taker_buy_quote": 1173.72195}, {"ts": 1775049180000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 3368.6, "quote_volume": 835.96456, "trades": 7, "taker_buy_quote": 533.3818}, {"ts": 1775049240000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 46296.6, "quote_volume": 11486.81324, "trades": 32, "taker_buy_quote": 9773.71242}, {"ts": 1775049300000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2486, "volume": 166727.9, "quote_volume": 41435.53488, "trades": 139, "taker_buy_quote": 35805.38502}, {"ts": 1775049360000, "open": 0.2486, "high": 0.2488, "low": 0.2485, "close": 0.2487, "volume": 156182.9, "quote_volume": 38831.49469, "trades": 144, "taker_buy_quote": 14966.83637}, {"ts": 1775049420000, "open": 0.2488, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 93027.1, "quote_volume": 23151.141, "trades": 78, "taker_buy_quote": 18254.20134}, {"ts": 1775049480000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 122745.5, "quote_volume": 30558.54694, "trades": 121, "taker_buy_quote": 26118.3158}, {"ts": 1775049540000, "open": 0.249, "high": 0.2492, "low": 0.2489, "close": 0.2491, "volume": 79453.8, "quote_volume": 19784.80129, "trades": 72, "taker_buy_quote": 2817.08004}, {"ts": 1775049600000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 12217.6, "quote_volume": 3044.199, "trades": 37, "taker_buy_quote": 2600.95046}, {"ts": 1775049660000, "open": 0.2491, "high": 0.2492, "low": 0.2487, "close": 0.2488, "volume": 19419.7, "quote_volume": 4837.54588, "trades": 75, "taker_buy_quote": 346.35819}, {"ts": 1775049720000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 28268.2, "quote_volume": 7035.22801, "trades": 63, "taker_buy_quote": 1746.17743}, {"ts": 1775049780000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 30224.4, "quote_volume": 7520.78446, "trades": 61, "taker_buy_quote": 2338.33363}, {"ts": 1775049840000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 10189.1, "quote_volume": 2531.30938, "trades": 74, "taker_buy_quote": 1824.68416}, {"ts": 1775049900000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 37816.0, "quote_volume": 9392.69458, "trades": 85, "taker_buy_quote": 5555.28626}, {"ts": 1775049960000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 5769.4, "quote_volume": 1433.63299, "trades": 24, "taker_buy_quote": 145.21615}, {"ts": 1775050020000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 23250.7, "quote_volume": 5784.00366, "trades": 72, "taker_buy_quote": 4438.47564}, {"ts": 1775050080000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 18816.1, "quote_volume": 4678.54997, "trades": 41, "taker_buy_quote": 203.52068}, {"ts": 1775050140000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 10878.0, "quote_volume": 2704.22709, "trades": 12, "taker_buy_quote": 2595.60774}, {"ts": 1775050200000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2482, "volume": 97804.8, "quote_volume": 24286.33709, "trades": 160, "taker_buy_quote": 17139.02658}, {"ts": 1775050260000, "open": 0.2481, "high": 0.2482, "low": 0.2475, "close": 0.2476, "volume": 73191.6, "quote_volume": 18132.31889, "trades": 178, "taker_buy_quote": 5253.90516}, {"ts": 1775050320000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 89452.0, "quote_volume": 22151.60517, "trades": 157, "taker_buy_quote": 10872.60518}, {"ts": 1775050380000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2473, "volume": 108624.4, "quote_volume": 26869.18685, "trades": 150, "taker_buy_quote": 21064.82679}, {"ts": 1775050440000, "open": 0.2473, "high": 0.2476, "low": 0.2472, "close": 0.2475, "volume": 118320.7, "quote_volume": 29272.43712, "trades": 127, "taker_buy_quote": 22373.24652}, {"ts": 1775050500000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 41456.1, "quote_volume": 10249.20535, "trades": 79, "taker_buy_quote": 934.51549}, {"ts": 1775050560000, "open": 0.2471, "high": 0.2477, "low": 0.2471, "close": 0.2474, "volume": 140223.6, "quote_volume": 34697.19188, "trades": 156, "taker_buy_quote": 21746.55994}, {"ts": 1775050620000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 19772.4, "quote_volume": 4891.63937, "trades": 69, "taker_buy_quote": 3066.73483}, {"ts": 1775050680000, "open": 0.2476, "high": 0.2477, "low": 0.2473, "close": 0.2476, "volume": 105688.9, "quote_volume": 26158.39525, "trades": 103, "taker_buy_quote": 11964.22416}, {"ts": 1775050740000, "open": 0.2476, "high": 0.2479, "low": 0.2472, "close": 0.2474, "volume": 48137.3, "quote_volume": 11916.48983, "trades": 183, "taker_buy_quote": 5258.25228}, {"ts": 1775050800000, "open": 0.2474, "high": 0.2474, "low": 0.2466, "close": 0.2467, "volume": 203021.9, "quote_volume": 50121.34582, "trades": 283, "taker_buy_quote": 13356.84918}, {"ts": 1775050860000, "open": 0.2467, "high": 0.2471, "low": 0.2467, "close": 0.2468, "volume": 117981.4, "quote_volume": 29135.40039, "trades": 119, "taker_buy_quote": 18507.16535}, {"ts": 1775050920000, "open": 0.2468, "high": 0.247, "low": 0.246, "close": 0.246, "volume": 342817.4, "quote_volume": 84390.70699, "trades": 418, "taker_buy_quote": 30315.11586}, {"ts": 1775050980000, "open": 0.2462, "high": 0.2462, "low": 0.2454, "close": 0.2459, "volume": 404853.4, "quote_volume": 99450.89879, "trades": 487, "taker_buy_quote": 38608.67554}, {"ts": 1775051040000, "open": 0.2459, "high": 0.2464, "low": 0.2459, "close": 0.2464, "volume": 305366.7, "quote_volume": 75149.86624, "trades": 203, "taker_buy_quote": 61218.20134}, {"ts": 1775051100000, "open": 0.2463, "high": 0.2464, "low": 0.2459, "close": 0.2459, "volume": 91505.8, "quote_volume": 22524.8143, "trades": 194, "taker_buy_quote": 2929.20679}, {"ts": 1775051160000, "open": 0.2459, "high": 0.2465, "low": 0.2459, "close": 0.2463, "volume": 118765.5, "quote_volume": 29241.26865, "trades": 151, "taker_buy_quote": 21555.74081}, {"ts": 1775051220000, "open": 0.2463, "high": 0.2464, "low": 0.2458, "close": 0.2458, "volume": 114949.3, "quote_volume": 28288.48386, "trades": 158, "taker_buy_quote": 7965.11282}, {"ts": 1775051280000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 78871.8, "quote_volume": 19401.36142, "trades": 132, "taker_buy_quote": 7033.10195}, {"ts": 1775051340000, "open": 0.246, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 97246.3, "quote_volume": 23920.691, "trades": 91, "taker_buy_quote": 7485.90532}, {"ts": 1775051400000, "open": 0.246, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 45370.7, "quote_volume": 11159.10283, "trades": 80, "taker_buy_quote": 4207.42245}, {"ts": 1775051460000, "open": 0.2461, "high": 0.2465, "low": 0.2461, "close": 0.2465, "volume": 41028.2, "quote_volume": 10108.7036, "trades": 68, "taker_buy_quote": 8494.81571}, {"ts": 1775051520000, "open": 0.2464, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 58346.1, "quote_volume": 14379.84561, "trades": 114, "taker_buy_quote": 6382.90061}, {"ts": 1775051580000, "open": 0.2467, "high": 0.2473, "low": 0.2467, "close": 0.247, "volume": 182854.2, "quote_volume": 45206.05785, "trades": 267, "taker_buy_quote": 37741.6174}, {"ts": 1775051640000, "open": 0.247, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 23109.3, "quote_volume": 5706.05615, "trades": 104, "taker_buy_quote": 1184.11466}, {"ts": 1775051700000, "open": 0.247, "high": 0.2471, "low": 0.2468, "close": 0.247, "volume": 78459.3, "quote_volume": 19372.89982, "trades": 148, "taker_buy_quote": 11113.34463}, {"ts": 1775051760000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 11164.2, "quote_volume": 2758.74069, "trades": 42, "taker_buy_quote": 2139.20982}, {"ts": 1775051820000, "open": 0.2471, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 10984.7, "quote_volume": 2715.53195, "trades": 72, "taker_buy_quote": 1645.61168}, {"ts": 1775051880000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 23740.4, "quote_volume": 5865.45957, "trades": 48, "taker_buy_quote": 128.33672}, {"ts": 1775051940000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 51575.0, "quote_volume": 12733.95358, "trades": 36, "taker_buy_quote": 7742.11063}, {"ts": 1775052000000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 89273.1, "quote_volume": 22057.5273, "trades": 131, "taker_buy_quote": 8905.93822}, {"ts": 1775052060000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 152671.7, "quote_volume": 37742.61888, "trades": 110, "taker_buy_quote": 25737.87878}, {"ts": 1775052120000, "open": 0.2473, "high": 0.2475, "low": 0.2472, "close": 0.2474, "volume": 30568.7, "quote_volume": 7561.13992, "trades": 69, "taker_buy_quote": 4340.23782}, {"ts": 1775052180000, "open": 0.2475, "high": 0.248, "low": 0.2475, "close": 0.2476, "volume": 143531.8, "quote_volume": 35556.09501, "trades": 150, "taker_buy_quote": 20724.72729}, {"ts": 1775052240000, "open": 0.2475, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 39625.1, "quote_volume": 9805.18181, "trades": 88, "taker_buy_quote": 3169.79127}, {"ts": 1775052300000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 55113.0, "quote_volume": 13627.64095, "trades": 93, "taker_buy_quote": 8421.73461}, {"ts": 1775052360000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 34518.9, "quote_volume": 8530.04629, "trades": 107, "taker_buy_quote": 3711.83688}, {"ts": 1775052420000, "open": 0.2474, "high": 0.2479, "low": 0.2474, "close": 0.2478, "volume": 20610.6, "quote_volume": 5105.66321, "trades": 75, "taker_buy_quote": 3785.40307}, {"ts": 1775052480000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 21863.7, "quote_volume": 5416.94481, "trades": 67, "taker_buy_quote": 2002.09283}, {"ts": 1775052540000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 44212.9, "quote_volume": 10957.8817, "trades": 68, "taker_buy_quote": 8128.39804}, {"ts": 1775052600000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 76637.0, "quote_volume": 18980.26796, "trades": 126, "taker_buy_quote": 5699.54365}, {"ts": 1775052660000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 13176.4, "quote_volume": 3262.44058, "trades": 37, "taker_buy_quote": 357.6866}, {"ts": 1775052720000, "open": 0.2475, "high": 0.248, "low": 0.2475, "close": 0.248, "volume": 73174.9, "quote_volume": 18133.51885, "trades": 139, "taker_buy_quote": 15735.70789}, {"ts": 1775052780000, "open": 0.2479, "high": 0.2482, "low": 0.2478, "close": 0.2482, "volume": 118266.0, "quote_volume": 29331.18539, "trades": 173, "taker_buy_quote": 22114.49865}, {"ts": 1775052840000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 68061.4, "quote_volume": 16890.54868, "trades": 131, "taker_buy_quote": 10443.70072}, {"ts": 1775052900000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 51902.1, "quote_volume": 12903.21615, "trades": 165, "taker_buy_quote": 10481.92091}, {"ts": 1775052960000, "open": 0.2486, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 98652.3, "quote_volume": 24520.08536, "trades": 101, "taker_buy_quote": 4069.48437}, {"ts": 1775053020000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2483, "volume": 74134.9, "quote_volume": 18417.76046, "trades": 70, "taker_buy_quote": 3282.48207}, {"ts": 1775053080000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 68533.1, "quote_volume": 17031.29529, "trades": 56, "taker_buy_quote": 15344.26213}, {"ts": 1775053140000, "open": 0.2485, "high": 0.2489, "low": 0.2484, "close": 0.2489, "volume": 179940.9, "quote_volume": 44729.695, "trades": 212, "taker_buy_quote": 19600.82844}, {"ts": 1775053200000, "open": 0.2489, "high": 0.2489, "low": 0.2485, "close": 0.2486, "volume": 467249.0, "quote_volume": 116209.43466, "trades": 353, "taker_buy_quote": 38131.57208}, {"ts": 1775053260000, "open": 0.2486, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 82039.9, "quote_volume": 20398.41453, "trades": 103, "taker_buy_quote": 11469.34262}, {"ts": 1775053320000, "open": 0.2489, "high": 0.2494, "low": 0.2488, "close": 0.2488, "volume": 311502.5, "quote_volume": 77605.62821, "trades": 375, "taker_buy_quote": 47059.74742}, {"ts": 1775053380000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 42208.2, "quote_volume": 10495.32703, "trades": 93, "taker_buy_quote": 1084.77566}, {"ts": 1775053440000, "open": 0.2487, "high": 0.2488, "low": 0.2482, "close": 0.2483, "volume": 109857.1, "quote_volume": 27298.66733, "trades": 137, "taker_buy_quote": 11194.68418}, {"ts": 1775053500000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 44340.6, "quote_volume": 11008.52458, "trades": 78, "taker_buy_quote": 4767.6559}, {"ts": 1775053560000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 75432.3, "quote_volume": 18735.8019, "trades": 80, "taker_buy_quote": 18087.59076}, {"ts": 1775053620000, "open": 0.2484, "high": 0.2489, "low": 0.2484, "close": 0.2487, "volume": 50132.3, "quote_volume": 12470.41046, "trades": 137, "taker_buy_quote": 6341.24427}, {"ts": 1775053680000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 2034.2, "quote_volume": 505.92022, "trades": 16, "taker_buy_quote": 272.1953}, {"ts": 1775053740000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 12279.0, "quote_volume": 3055.33741, "trades": 47, "taker_buy_quote": 1871.19869}, {"ts": 1775053800000, "open": 0.2488, "high": 0.2489, "low": 0.2486, "close": 0.2489, "volume": 187864.2, "quote_volume": 46744.31891, "trades": 165, "taker_buy_quote": 26350.52851}, {"ts": 1775053860000, "open": 0.2489, "high": 0.2489, "low": 0.2485, "close": 0.2485, "volume": 39128.8, "quote_volume": 9730.99518, "trades": 74, "taker_buy_quote": 2284.57544}, {"ts": 1775053920000, "open": 0.2484, "high": 0.2484, "low": 0.2474, "close": 0.2477, "volume": 242006.4, "quote_volume": 59952.97927, "trades": 283, "taker_buy_quote": 16477.46541}, {"ts": 1775053980000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 57579.4, "quote_volume": 14257.868, "trades": 139, "taker_buy_quote": 6156.94041}, {"ts": 1775054040000, "open": 0.2474, "high": 0.2475, "low": 0.2469, "close": 0.2469, "volume": 340923.9, "quote_volume": 84273.79737, "trades": 301, "taker_buy_quote": 13731.9269}, {"ts": 1775054100000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 56947.5, "quote_volume": 14066.42674, "trades": 64, "taker_buy_quote": 12337.38178}, {"ts": 1775054160000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 37181.4, "quote_volume": 9188.09917, "trades": 83, "taker_buy_quote": 8659.61876}, {"ts": 1775054220000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 11667.2, "quote_volume": 2881.89433, "trades": 34, "taker_buy_quote": 1141.98522}, {"ts": 1775054280000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 28025.7, "quote_volume": 6925.22022, "trades": 48, "taker_buy_quote": 1372.75912}, {"ts": 1775054340000, "open": 0.247, "high": 0.2483, "low": 0.247, "close": 0.2478, "volume": 222216.9, "quote_volume": 55098.83784, "trades": 394, "taker_buy_quote": 35770.67059}, {"ts": 1775054400000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2473, "volume": 39953.3, "quote_volume": 9883.30271, "trades": 109, "taker_buy_quote": 1760.72425}, {"ts": 1775054460000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 21657.6, "quote_volume": 5359.78155, "trades": 47, "taker_buy_quote": 2895.68291}, {"ts": 1775054520000, "open": 0.2474, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 21911.0, "quote_volume": 5422.45448, "trades": 75, "taker_buy_quote": 3160.57476}, {"ts": 1775054580000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 18387.2, "quote_volume": 4551.62595, "trades": 52, "taker_buy_quote": 2420.89986}, {"ts": 1775054640000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 11630.8, "quote_volume": 2879.07061, "trades": 42, "taker_buy_quote": 1760.76606}, {"ts": 1775054700000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 5174.3, "quote_volume": 1281.6254, "trades": 34, "taker_buy_quote": 554.64515}, {"ts": 1775054760000, "open": 0.2478, "high": 0.248, "low": 0.2475, "close": 0.2476, "volume": 62183.9, "quote_volume": 15403.79449, "trades": 91, "taker_buy_quote": 542.37197}, {"ts": 1775054820000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 64270.6, "quote_volume": 15923.48126, "trades": 71, "taker_buy_quote": 6912.52173}, {"ts": 1775054880000, "open": 0.248, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 17141.7, "quote_volume": 4251.17616, "trades": 54, "taker_buy_quote": 3511.22201}, {"ts": 1775054940000, "open": 0.2482, "high": 0.2486, "low": 0.2482, "close": 0.2485, "volume": 11946.7, "quote_volume": 2967.10259, "trades": 58, "taker_buy_quote": 1670.79441}, {"ts": 1775055000000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 97995.9, "quote_volume": 24344.92972, "trades": 69, "taker_buy_quote": 2407.98932}, {"ts": 1775055060000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 79623.1, "quote_volume": 19760.35507, "trades": 136, "taker_buy_quote": 9645.99069}, {"ts": 1775055120000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 123562.8, "quote_volume": 30688.39148, "trades": 98, "taker_buy_quote": 12347.12071}, {"ts": 1775055180000, "open": 0.2484, "high": 0.2488, "low": 0.2484, "close": 0.2485, "volume": 63109.0, "quote_volume": 15692.117, "trades": 116, "taker_buy_quote": 10092.29542}, {"ts": 1775055240000, "open": 0.2486, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 33806.6, "quote_volume": 8406.9861, "trades": 66, "taker_buy_quote": 5698.47602}, {"ts": 1775055300000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 15517.0, "quote_volume": 3853.74218, "trades": 48, "taker_buy_quote": 1042.56985}, {"ts": 1775055360000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 46317.0, "quote_volume": 11497.32423, "trades": 83, "taker_buy_quote": 10472.44579}, {"ts": 1775055420000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 18984.2, "quote_volume": 4713.83119, "trades": 57, "taker_buy_quote": 548.45095}, {"ts": 1775055480000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 4887.8, "quote_volume": 1213.61941, "trades": 18, "taker_buy_quote": 874.90889}, {"ts": 1775055540000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 64703.1, "quote_volume": 16081.27101, "trades": 68, "taker_buy_quote": 15935.00703}, {"ts": 1775055600000, "open": 0.2487, "high": 0.249, "low": 0.2486, "close": 0.2488, "volume": 131018.1, "quote_volume": 32590.88465, "trades": 123, "taker_buy_quote": 19498.95884}, {"ts": 1775055660000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 22005.1, "quote_volume": 5472.46464, "trades": 43, "taker_buy_quote": 243.16149}, {"ts": 1775055720000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 27246.7, "quote_volume": 6776.86681, "trades": 67, "taker_buy_quote": 4266.43489}, {"ts": 1775055780000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 8093.4, "quote_volume": 2012.91967, "trades": 32, "taker_buy_quote": 686.98811}, {"ts": 1775055840000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 30854.4, "quote_volume": 7668.11426, "trades": 48, "taker_buy_quote": 555.11314}, {"ts": 1775055900000, "open": 0.2484, "high": 0.2488, "low": 0.2484, "close": 0.2488, "volume": 22857.3, "quote_volume": 5681.44297, "trades": 59, "taker_buy_quote": 5238.84301}, {"ts": 1775055960000, "open": 0.2488, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 56932.1, "quote_volume": 14161.94394, "trades": 100, "taker_buy_quote": 4937.02084}, {"ts": 1775056020000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 741.6, "quote_volume": 184.43124, "trades": 13, "taker_buy_quote": 49.9887}, {"ts": 1775056080000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 68731.3, "quote_volume": 17087.64722, "trades": 48, "taker_buy_quote": 2181.68304}, {"ts": 1775056140000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 16729.6, "quote_volume": 4160.00671, "trades": 47, "taker_buy_quote": 3772.89432}, {"ts": 1775056200000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2481, "volume": 22645.4, "quote_volume": 5622.71147, "trades": 63, "taker_buy_quote": 935.88663}, {"ts": 1775056260000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 13082.6, "quote_volume": 3246.84062, "trades": 38, "taker_buy_quote": 400.2225}, {"ts": 1775056320000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2483, "volume": 30610.7, "quote_volume": 7597.27377, "trades": 64, "taker_buy_quote": 6931.06476}, {"ts": 1775056380000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 24318.6, "quote_volume": 6039.89845, "trades": 39, "taker_buy_quote": 6029.19241}, {"ts": 1775056440000, "open": 0.2484, "high": 0.2485, "low": 0.248, "close": 0.2481, "volume": 49320.8, "quote_volume": 12234.87568, "trades": 101, "taker_buy_quote": 1410.31868}, {"ts": 1775056500000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 3934.1, "quote_volume": 976.11784, "trades": 37, "taker_buy_quote": 629.91203}, {"ts": 1775056560000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 14986.4, "quote_volume": 3716.61987, "trades": 49, "taker_buy_quote": 1418.22525}, {"ts": 1775056620000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 14330.1, "quote_volume": 3554.48945, "trades": 55, "taker_buy_quote": 579.70258}, {"ts": 1775056680000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 29624.3, "quote_volume": 7352.24267, "trades": 25, "taker_buy_quote": 6020.41366}, {"ts": 1775056740000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 24601.8, "quote_volume": 6106.72052, "trades": 51, "taker_buy_quote": 843.80947}, {"ts": 1775056800000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 25920.6, "quote_volume": 6438.28452, "trades": 38, "taker_buy_quote": 4542.30148}, {"ts": 1775056860000, "open": 0.2483, "high": 0.2483, "low": 0.2478, "close": 0.2479, "volume": 14744.2, "quote_volume": 3656.07883, "trades": 88, "taker_buy_quote": 77.98981}, {"ts": 1775056920000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2483, "volume": 4750.6, "quote_volume": 1179.43969, "trades": 50, "taker_buy_quote": 1071.95062}, {"ts": 1775056980000, "open": 0.2484, "high": 0.2487, "low": 0.2483, "close": 0.2486, "volume": 14994.7, "quote_volume": 3724.89459, "trades": 98, "taker_buy_quote": 3162.35605}, {"ts": 1775057040000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 23750.9, "quote_volume": 5906.54513, "trades": 54, "taker_buy_quote": 5126.2739}, {"ts": 1775057100000, "open": 0.2489, "high": 0.2492, "low": 0.2486, "close": 0.2486, "volume": 239431.9, "quote_volume": 59603.67787, "trades": 266, "taker_buy_quote": 41944.11394}, {"ts": 1775057160000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 12942.2, "quote_volume": 3218.69434, "trades": 42, "taker_buy_quote": 1184.7778}, {"ts": 1775057220000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 14467.2, "quote_volume": 3595.74318, "trades": 40, "taker_buy_quote": 395.32776}, {"ts": 1775057280000, "open": 0.2486, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 36923.9, "quote_volume": 9173.16572, "trades": 74, "taker_buy_quote": 7155.0862}, {"ts": 1775057340000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 50259.4, "quote_volume": 12497.43997, "trades": 57, "taker_buy_quote": 2877.10446}, {"ts": 1775057400000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2484, "volume": 51311.0, "quote_volume": 12752.30044, "trades": 91, "taker_buy_quote": 6793.96738}, {"ts": 1775057460000, "open": 0.2485, "high": 0.2492, "low": 0.2485, "close": 0.2491, "volume": 26472.7, "quote_volume": 6592.50738, "trades": 101, "taker_buy_quote": 5876.64297}, {"ts": 1775057520000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 24307.6, "quote_volume": 6051.88622, "trades": 64, "taker_buy_quote": 4508.23656}, {"ts": 1775057580000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 25477.4, "quote_volume": 6327.15556, "trades": 82, "taker_buy_quote": 1239.91088}, {"ts": 1775057640000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 55625.6, "quote_volume": 13824.80803, "trades": 89, "taker_buy_quote": 9346.85105}, {"ts": 1775057700000, "open": 0.2486, "high": 0.249, "low": 0.2486, "close": 0.2488, "volume": 69249.0, "quote_volume": 17232.50715, "trades": 133, "taker_buy_quote": 16024.37019}, {"ts": 1775057760000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 76984.1, "quote_volume": 19154.75272, "trades": 83, "taker_buy_quote": 5828.19319}, {"ts": 1775057820000, "open": 0.2488, "high": 0.2488, "low": 0.2483, "close": 0.2484, "volume": 33682.3, "quote_volume": 8370.44683, "trades": 87, "taker_buy_quote": 7280.73189}, {"ts": 1775057880000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 38162.4, "quote_volume": 9482.4746, "trades": 67, "taker_buy_quote": 825.38558}, {"ts": 1775057940000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 13429.2, "quote_volume": 3336.81878, "trades": 51, "taker_buy_quote": 1494.84732}, {"ts": 1775058000000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 403753.3, "quote_volume": 100341.85696, "trades": 198, "taker_buy_quote": 33419.54137}, {"ts": 1775058060000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 342285.8, "quote_volume": 85089.51077, "trades": 135, "taker_buy_quote": 69135.50876}, {"ts": 1775058120000, "open": 0.2486, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 8217.0, "quote_volume": 2043.55711, "trades": 7, "taker_buy_quote": 2016.73317}, {"ts": 1775058180000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 1585.3, "quote_volume": 394.24767, "trades": 7, "taker_buy_quote": 353.37783}, {"ts": 1775058240000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 16260.8, "quote_volume": 4044.37334, "trades": 43, "taker_buy_quote": 3838.41997}, {"ts": 1775058300000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 37343.8, "quote_volume": 9295.5299, "trades": 59, "taker_buy_quote": 3036.37553}, {"ts": 1775058360000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 32376.9, "quote_volume": 8061.4916, "trades": 77, "taker_buy_quote": 4392.35331}, {"ts": 1775058420000, "open": 0.2489, "high": 0.249, "low": 0.2487, "close": 0.2488, "volume": 95766.8, "quote_volume": 23830.78215, "trades": 74, "taker_buy_quote": 4303.20072}, {"ts": 1775058480000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 98261.1, "quote_volume": 24447.54606, "trades": 66, "taker_buy_quote": 17756.61103}, {"ts": 1775058540000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 27115.9, "quote_volume": 6746.50606, "trades": 19, "taker_buy_quote": 174.57846}, {"ts": 1775058600000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 51176.0, "quote_volume": 12731.80083, "trades": 45, "taker_buy_quote": 88.0175}, {"ts": 1775058660000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 35774.9, "quote_volume": 8900.79445, "trades": 51, "taker_buy_quote": 7160.42855}, {"ts": 1775058720000, "open": 0.2488, "high": 0.2489, "low": 0.2485, "close": 0.2486, "volume": 78004.5, "quote_volume": 19406.62453, "trades": 64, "taker_buy_quote": 3484.84746}, {"ts": 1775058780000, "open": 0.2486, "high": 0.2492, "low": 0.2486, "close": 0.249, "volume": 997519.7, "quote_volume": 248373.79783, "trades": 260, "taker_buy_quote": 235528.01455}, {"ts": 1775058840000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2487, "volume": 73029.4, "quote_volume": 18170.65566, "trades": 57, "taker_buy_quote": 391.13403}, {"ts": 1775058900000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 156641.0, "quote_volume": 38992.43996, "trades": 58, "taker_buy_quote": 36136.76957}, {"ts": 1775058960000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 5443.6, "quote_volume": 1355.57387, "trades": 38, "taker_buy_quote": 1064.24387}, {"ts": 1775059020000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 50104.3, "quote_volume": 12484.67356, "trades": 67, "taker_buy_quote": 9736.21952}, {"ts": 1775059080000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 12250.6, "quote_volume": 3054.24735, "trades": 63, "taker_buy_quote": 2186.4287}, {"ts": 1775059140000, "open": 0.2492, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 120804.6, "quote_volume": 30109.70297, "trades": 58, "taker_buy_quote": 13904.40515}, {"ts": 1775059200000, "open": 0.2493, "high": 0.2497, "low": 0.2492, "close": 0.2493, "volume": 82643.0, "quote_volume": 20617.18277, "trades": 180, "taker_buy_quote": 11798.21323}, {"ts": 1775059260000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 79403.5, "quote_volume": 19794.54972, "trades": 51, "taker_buy_quote": 2150.78589}, {"ts": 1775059320000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 143675.6, "quote_volume": 35799.23399, "trades": 59, "taker_buy_quote": 2793.20264}, {"ts": 1775059380000, "open": 0.2491, "high": 0.2491, "low": 0.2486, "close": 0.2487, "volume": 95153.0, "quote_volume": 23684.2492, "trades": 113, "taker_buy_quote": 6193.54503}, {"ts": 1775059440000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 69475.9, "quote_volume": 17266.97091, "trades": 80, "taker_buy_quote": 3966.1644}, {"ts": 1775059500000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 3808.8, "quote_volume": 946.11906, "trades": 23, "taker_buy_quote": 32.6529}, {"ts": 1775059560000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 19663.8, "quote_volume": 4886.49375, "trades": 24, "taker_buy_quote": 2289.59023}, {"ts": 1775059620000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 85062.7, "quote_volume": 21120.28528, "trades": 129, "taker_buy_quote": 5736.68525}, {"ts": 1775059680000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 15391.6, "quote_volume": 3824.77005, "trades": 47, "taker_buy_quote": 1472.88676}, {"ts": 1775059740000, "open": 0.2486, "high": 0.2493, "low": 0.2486, "close": 0.2493, "volume": 22279.5, "quote_volume": 5546.18435, "trades": 110, "taker_buy_quote": 4921.50599}, {"ts": 1775059800000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 115028.8, "quote_volume": 28689.61445, "trades": 118, "taker_buy_quote": 23930.10345}, {"ts": 1775059860000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 18470.1, "quote_volume": 4598.59738, "trades": 93, "taker_buy_quote": 1788.27183}, {"ts": 1775059920000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 77218.3, "quote_volume": 19197.96108, "trades": 104, "taker_buy_quote": 3298.63245}, {"ts": 1775059980000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 4772.9, "quote_volume": 1187.40034, "trades": 24, "taker_buy_quote": 108.42704}, {"ts": 1775060040000, "open": 0.2487, "high": 0.2487, "low": 0.2482, "close": 0.2483, "volume": 129154.1, "quote_volume": 32067.32021, "trades": 168, "taker_buy_quote": 2577.97468}, {"ts": 1775060100000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 16722.4, "quote_volume": 4153.38067, "trades": 24, "taker_buy_quote": 3067.62792}, {"ts": 1775060160000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 35151.2, "quote_volume": 8735.94769, "trades": 53, "taker_buy_quote": 6882.562}, {"ts": 1775060220000, "open": 0.2486, "high": 0.2489, "low": 0.2486, "close": 0.2488, "volume": 48160.4, "quote_volume": 11983.12359, "trades": 96, "taker_buy_quote": 1534.48889}, {"ts": 1775060280000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 15103.4, "quote_volume": 3760.33228, "trades": 70, "taker_buy_quote": 1949.51223}, {"ts": 1775060340000, "open": 0.2489, "high": 0.2498, "low": 0.2489, "close": 0.2495, "volume": 542373.0, "quote_volume": 135332.32993, "trades": 406, "taker_buy_quote": 116900.92978}, {"ts": 1775060400000, "open": 0.2495, "high": 0.2498, "low": 0.2494, "close": 0.2496, "volume": 179173.6, "quote_volume": 44736.51456, "trades": 159, "taker_buy_quote": 37741.47171}, {"ts": 1775060460000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 11457.4, "quote_volume": 2857.94345, "trades": 47, "taker_buy_quote": 1693.37426}, {"ts": 1775060520000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 6808.5, "quote_volume": 1698.57649, "trades": 28, "taker_buy_quote": 486.19584}, {"ts": 1775060580000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 57891.0, "quote_volume": 14454.52159, "trades": 84, "taker_buy_quote": 2174.84571}, {"ts": 1775060640000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 3708.7, "quote_volume": 925.76319, "trades": 22, "taker_buy_quote": 607.65115}, {"ts": 1775060700000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 29658.1, "quote_volume": 7401.85216, "trades": 66, "taker_buy_quote": 5535.22285}, {"ts": 1775060760000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 4434.8, "quote_volume": 1106.96612, "trades": 32, "taker_buy_quote": 799.80836}, {"ts": 1775060820000, "open": 0.2497, "high": 0.2499, "low": 0.2496, "close": 0.2498, "volume": 85652.1, "quote_volume": 21393.58824, "trades": 95, "taker_buy_quote": 13361.11191}, {"ts": 1775060880000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.2497, "volume": 236158.6, "quote_volume": 59019.589, "trades": 195, "taker_buy_quote": 47863.8292}, {"ts": 1775060940000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 103781.2, "quote_volume": 25908.19167, "trades": 85, "taker_buy_quote": 13021.21948}, {"ts": 1775061000000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 48987.6, "quote_volume": 12239.81242, "trades": 106, "taker_buy_quote": 5122.72722}, {"ts": 1775061060000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2499, "volume": 191422.6, "quote_volume": 47885.10639, "trades": 179, "taker_buy_quote": 41438.47708}, {"ts": 1775061120000, "open": 0.25, "high": 0.2502, "low": 0.2496, "close": 0.2498, "volume": 528977.2, "quote_volume": 132186.84763, "trades": 229, "taker_buy_quote": 45329.47808}, {"ts": 1775061180000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 60044.5, "quote_volume": 14989.58844, "trades": 105, "taker_buy_quote": 3664.80016}, {"ts": 1775061240000, "open": 0.2495, "high": 0.2499, "low": 0.2495, "close": 0.2497, "volume": 60841.4, "quote_volume": 15190.50621, "trades": 83, "taker_buy_quote": 4594.23952}, {"ts": 1775061300000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 64469.6, "quote_volume": 16111.24509, "trades": 120, "taker_buy_quote": 8839.0417}, {"ts": 1775061360000, "open": 0.2501, "high": 0.2507, "low": 0.2501, "close": 0.2507, "volume": 149652.5, "quote_volume": 37484.26964, "trades": 245, "taker_buy_quote": 29367.85477}, {"ts": 1775061420000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 62320.3, "quote_volume": 15611.72311, "trades": 70, "taker_buy_quote": 5656.30052}, {"ts": 1775061480000, "open": 0.2505, "high": 0.2508, "low": 0.2504, "close": 0.2507, "volume": 53698.8, "quote_volume": 13455.56172, "trades": 120, "taker_buy_quote": 6463.16181}, {"ts": 1775061540000, "open": 0.2506, "high": 0.2508, "low": 0.2502, "close": 0.2503, "volume": 31880.2, "quote_volume": 7985.11953, "trades": 101, "taker_buy_quote": 1226.22808}, {"ts": 1775061600000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 35155.4, "quote_volume": 8792.63734, "trades": 74, "taker_buy_quote": 203.09579}, {"ts": 1775061660000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 59873.3, "quote_volume": 14993.74393, "trades": 108, "taker_buy_quote": 4296.4696}, {"ts": 1775061720000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 10025.6, "quote_volume": 2510.25721, "trades": 41, "taker_buy_quote": 124.88757}, {"ts": 1775061780000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 23299.8, "quote_volume": 5838.54273, "trades": 71, "taker_buy_quote": 2203.54265}, {"ts": 1775061840000, "open": 0.2505, "high": 0.2508, "low": 0.2503, "close": 0.2505, "volume": 215245.5, "quote_volume": 53929.86288, "trades": 199, "taker_buy_quote": 31224.75419}, {"ts": 1775061900000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 12678.6, "quote_volume": 3174.80079, "trades": 21, "taker_buy_quote": 250.13419}, {"ts": 1775061960000, "open": 0.2503, "high": 0.2503, "low": 0.2499, "close": 0.2499, "volume": 37348.4, "quote_volume": 9339.77853, "trades": 71, "taker_buy_quote": 1178.85712}, {"ts": 1775062020000, "open": 0.2499, "high": 0.25, "low": 0.2496, "close": 0.25, "volume": 59736.0, "quote_volume": 14922.86974, "trades": 115, "taker_buy_quote": 3390.386}, {"ts": 1775062080000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 11375.3, "quote_volume": 2842.68174, "trades": 21, "taker_buy_quote": 28.9884}, {"ts": 1775062140000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 29788.0, "quote_volume": 7446.88171, "trades": 33, "taker_buy_quote": 2467.725}, {"ts": 1775062200000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 52050.3, "quote_volume": 13007.37572, "trades": 39, "taker_buy_quote": 9660.41504}, {"ts": 1775062260000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 25438.4, "quote_volume": 6357.56965, "trades": 33, "taker_buy_quote": 870.36359}, {"ts": 1775062320000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 17708.5, "quote_volume": 4426.72729, "trades": 38, "taker_buy_quote": 1696.26097}, {"ts": 1775062380000, "open": 0.25, "high": 0.2505, "low": 0.25, "close": 0.2504, "volume": 114126.0, "quote_volume": 28572.39586, "trades": 98, "taker_buy_quote": 14767.10928}, {"ts": 1775062440000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 58868.3, "quote_volume": 14734.816, "trades": 86, "taker_buy_quote": 5647.39665}, {"ts": 1775062500000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 14268.9, "quote_volume": 3569.42447, "trades": 60, "taker_buy_quote": 1901.16351}, {"ts": 1775062560000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 4268.8, "quote_volume": 1067.61097, "trades": 32, "taker_buy_quote": 842.61191}, {"ts": 1775062620000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 72091.6, "quote_volume": 18031.77493, "trades": 65, "taker_buy_quote": 16726.80948}, {"ts": 1775062680000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 10966.8, "quote_volume": 2742.45663, "trades": 31, "taker_buy_quote": 1869.39546}, {"ts": 1775062740000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 13247.0, "quote_volume": 3311.48512, "trades": 19, "taker_buy_quote": 1928.775}, {"ts": 1775062800000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 29895.3, "quote_volume": 7470.88142, "trades": 77, "taker_buy_quote": 6178.21716}, {"ts": 1775062860000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 32672.6, "quote_volume": 8170.27196, "trades": 74, "taker_buy_quote": 7944.33433}, {"ts": 1775062920000, "open": 0.2502, "high": 0.251, "low": 0.2502, "close": 0.251, "volume": 52556.2, "quote_volume": 13167.51488, "trades": 139, "taker_buy_quote": 11342.62233}, {"ts": 1775062980000, "open": 0.251, "high": 0.2523, "low": 0.251, "close": 0.2517, "volume": 544982.2, "quote_volume": 137157.87096, "trades": 771, "taker_buy_quote": 85837.67038}, {"ts": 1775063040000, "open": 0.2517, "high": 0.2522, "low": 0.2516, "close": 0.2521, "volume": 283889.0, "quote_volume": 71534.32936, "trades": 273, "taker_buy_quote": 46066.34731}, {"ts": 1775063100000, "open": 0.252, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 260136.3, "quote_volume": 65548.9251, "trades": 165, "taker_buy_quote": 1887.69786}, {"ts": 1775063160000, "open": 0.2518, "high": 0.2518, "low": 0.251, "close": 0.2511, "volume": 253134.4, "quote_volume": 63601.85543, "trades": 222, "taker_buy_quote": 16461.68597}, {"ts": 1775063220000, "open": 0.2511, "high": 0.2513, "low": 0.2507, "close": 0.2507, "volume": 66933.6, "quote_volume": 16800.70893, "trades": 125, "taker_buy_quote": 5480.5487}, {"ts": 1775063280000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 47307.3, "quote_volume": 11863.57102, "trades": 86, "taker_buy_quote": 3326.35591}, {"ts": 1775063340000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 61765.3, "quote_volume": 15486.77401, "trades": 72, "taker_buy_quote": 3078.32406}, {"ts": 1775063400000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 22224.1, "quote_volume": 5572.71033, "trades": 37, "taker_buy_quote": 4056.60208}, {"ts": 1775063460000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 38251.9, "quote_volume": 9586.00837, "trades": 73, "taker_buy_quote": 3175.50228}, {"ts": 1775063520000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 42727.7, "quote_volume": 10704.18273, "trades": 54, "taker_buy_quote": 1172.00777}, {"ts": 1775063580000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 26144.0, "quote_volume": 6551.64942, "trades": 23, "taker_buy_quote": 3925.1478}, {"ts": 1775063640000, "open": 0.2506, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 321085.8, "quote_volume": 80401.98561, "trades": 104, "taker_buy_quote": 1032.77854}, {"ts": 1775063700000, "open": 0.2505, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 74984.0, "quote_volume": 18775.64593, "trades": 68, "taker_buy_quote": 3659.02771}, {"ts": 1775063760000, "open": 0.2505, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 228416.0, "quote_volume": 57226.49707, "trades": 154, "taker_buy_quote": 36309.02162}, {"ts": 1775063820000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 8679.0, "quote_volume": 2176.20666, "trades": 31, "taker_buy_quote": 1403.72063}, {"ts": 1775063880000, "open": 0.2509, "high": 0.2511, "low": 0.2507, "close": 0.2511, "volume": 25305.8, "quote_volume": 6347.82168, "trades": 46, "taker_buy_quote": 2290.60639}, {"ts": 1775063940000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 76522.1, "quote_volume": 19202.79223, "trades": 87, "taker_buy_quote": 12809.62904}, {"ts": 1775064000000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 30969.4, "quote_volume": 7762.37117, "trades": 78, "taker_buy_quote": 1024.03445}, {"ts": 1775064060000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 21448.5, "quote_volume": 5367.18438, "trades": 102, "taker_buy_quote": 1681.4028}, {"ts": 1775064120000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 32781.9, "quote_volume": 8205.33857, "trades": 33, "taker_buy_quote": 313.88017}, {"ts": 1775064180000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 94870.2, "quote_volume": 23723.54814, "trades": 136, "taker_buy_quote": 2935.75329}, {"ts": 1775064240000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 70933.3, "quote_volume": 17751.02753, "trades": 90, "taker_buy_quote": 6790.45167}, {"ts": 1775064300000, "open": 0.2503, "high": 0.2504, "low": 0.25, "close": 0.2501, "volume": 85412.4, "quote_volume": 21366.00005, "trades": 108, "taker_buy_quote": 8138.3063}, {"ts": 1775064360000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 22816.2, "quote_volume": 5705.81379, "trades": 47, "taker_buy_quote": 235.4741}, {"ts": 1775064420000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2499, "volume": 106996.8, "quote_volume": 26748.07849, "trades": 118, "taker_buy_quote": 4355.20364}, {"ts": 1775064480000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 116597.9, "quote_volume": 29148.17605, "trades": 75, "taker_buy_quote": 12407.296}, {"ts": 1775064540000, "open": 0.2498, "high": 0.2498, "low": 0.2494, "close": 0.2496, "volume": 275711.9, "quote_volume": 68796.03592, "trades": 280, "taker_buy_quote": 15350.18409}, {"ts": 1775064600000, "open": 0.2495, "high": 0.2496, "low": 0.2491, "close": 0.2493, "volume": 357830.4, "quote_volume": 89233.26536, "trades": 351, "taker_buy_quote": 4926.72272}, {"ts": 1775064660000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 49342.2, "quote_volume": 12312.59857, "trades": 113, "taker_buy_quote": 5690.69378}, {"ts": 1775064720000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 20067.6, "quote_volume": 5008.88738, "trades": 51, "taker_buy_quote": 3604.44341}, {"ts": 1775064780000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 51786.6, "quote_volume": 12923.1757, "trades": 155, "taker_buy_quote": 1516.30282}, {"ts": 1775064840000, "open": 0.2496, "high": 0.2496, "low": 0.2491, "close": 0.2492, "volume": 81955.3, "quote_volume": 20443.12532, "trades": 176, "taker_buy_quote": 9831.41943}, {"ts": 1775064900000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2489, "volume": 51248.4, "quote_volume": 12760.4435, "trades": 236, "taker_buy_quote": 2915.82834}, {"ts": 1775064960000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2494, "volume": 51028.8, "quote_volume": 12710.64836, "trades": 100, "taker_buy_quote": 6696.04241}, {"ts": 1775065020000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 102458.5, "quote_volume": 25556.45031, "trades": 167, "taker_buy_quote": 14602.11866}, {"ts": 1775065080000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 47651.3, "quote_volume": 11903.7794, "trades": 129, "taker_buy_quote": 10932.50636}, {"ts": 1775065140000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 104416.5, "quote_volume": 26106.0785, "trades": 78, "taker_buy_quote": 23845.4772}, {"ts": 1775065200000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2496, "volume": 16933.8, "quote_volume": 4228.46755, "trades": 73, "taker_buy_quote": 970.08811}, {"ts": 1775065260000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1053.7, "quote_volume": 263.04138, "trades": 16, "taker_buy_quote": 226.45002}, {"ts": 1775065320000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 2089.4, "quote_volume": 521.79675, "trades": 26, "taker_buy_quote": 516.77979}, {"ts": 1775065380000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 6416.8, "quote_volume": 1602.90849, "trades": 31, "taker_buy_quote": 102.81768}, {"ts": 1775065440000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 37247.0, "quote_volume": 9297.79309, "trades": 76, "taker_buy_quote": 319.3632}, {"ts": 1775065500000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 248727.2, "quote_volume": 62131.95139, "trades": 66, "taker_buy_quote": 11511.30295}, {"ts": 1775065560000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 12602.0, "quote_volume": 3145.62868, "trades": 44, "taker_buy_quote": 341.12124}, {"ts": 1775065620000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 6441.0, "quote_volume": 1607.82294, "trades": 36, "taker_buy_quote": 909.49749}, {"ts": 1775065680000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 5426.2, "quote_volume": 1354.44796, "trades": 36, "taker_buy_quote": 113.17294}, {"ts": 1775065740000, "open": 0.2496, "high": 0.2496, "low": 0.2491, "close": 0.2492, "volume": 25986.2, "quote_volume": 6481.11368, "trades": 82, "taker_buy_quote": 624.84824}, {"ts": 1775065800000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2489, "volume": 50297.0, "quote_volume": 12527.29671, "trades": 134, "taker_buy_quote": 1733.11031}, {"ts": 1775065860000, "open": 0.249, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 126330.1, "quote_volume": 31455.66789, "trades": 101, "taker_buy_quote": 4177.0012}, {"ts": 1775065920000, "open": 0.2489, "high": 0.2493, "low": 0.2489, "close": 0.2492, "volume": 12107.7, "quote_volume": 3016.08474, "trades": 60, "taker_buy_quote": 2185.24798}, {"ts": 1775065980000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 28296.3, "quote_volume": 7052.07522, "trades": 72, "taker_buy_quote": 2900.83143}, {"ts": 1775066040000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 85531.7, "quote_volume": 21306.44576, "trades": 53, "taker_buy_quote": 1423.82166}, {"ts": 1775066100000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 6022.8, "quote_volume": 1500.85581, "trades": 32, "taker_buy_quote": 1354.68442}, {"ts": 1775066160000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 8061.6, "quote_volume": 2008.18064, "trades": 42, "taker_buy_quote": 470.21233}, {"ts": 1775066220000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 62628.6, "quote_volume": 15613.70021, "trades": 70, "taker_buy_quote": 14610.46599}, {"ts": 1775066280000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 41741.2, "quote_volume": 10405.64557, "trades": 78, "taker_buy_quote": 880.50267}, {"ts": 1775066340000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 36272.1, "quote_volume": 9043.80649, "trades": 47, "taker_buy_quote": 8141.55027}, {"ts": 1775066400000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 48717.9, "quote_volume": 12147.56447, "trades": 135, "taker_buy_quote": 7232.02734}, {"ts": 1775066460000, "open": 0.2494, "high": 0.2496, "low": 0.249, "close": 0.2495, "volume": 62116.8, "quote_volume": 15492.99363, "trades": 147, "taker_buy_quote": 9975.63138}, {"ts": 1775066520000, "open": 0.2496, "high": 0.2498, "low": 0.2492, "close": 0.2493, "volume": 149256.6, "quote_volume": 37246.22641, "trades": 239, "taker_buy_quote": 20804.12687}, {"ts": 1775066580000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.2487, "volume": 56676.5, "quote_volume": 14111.77447, "trades": 138, "taker_buy_quote": 422.49184}, {"ts": 1775066640000, "open": 0.2486, "high": 0.2494, "low": 0.2486, "close": 0.2494, "volume": 128620.8, "quote_volume": 32024.35212, "trades": 166, "taker_buy_quote": 17651.20453}, {"ts": 1775066700000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 15175.3, "quote_volume": 3784.27453, "trades": 54, "taker_buy_quote": 612.566}, {"ts": 1775066760000, "open": 0.2495, "high": 0.2497, "low": 0.2494, "close": 0.2495, "volume": 75028.7, "quote_volume": 18721.43259, "trades": 122, "taker_buy_quote": 16212.27345}, {"ts": 1775066820000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 30827.6, "quote_volume": 7688.97978, "trades": 67, "taker_buy_quote": 394.81654}, {"ts": 1775066880000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 47666.8, "quote_volume": 11888.83112, "trades": 71, "taker_buy_quote": 7159.53022}, {"ts": 1775066940000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 56594.2, "quote_volume": 14117.83998, "trades": 95, "taker_buy_quote": 10431.55598}, {"ts": 1775067000000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 35218.3, "quote_volume": 8793.03237, "trades": 79, "taker_buy_quote": 3248.96447}, {"ts": 1775067060000, "open": 0.2495, "high": 0.2501, "low": 0.2495, "close": 0.2501, "volume": 227829.6, "quote_volume": 56951.86986, "trades": 109, "taker_buy_quote": 53824.3917}, {"ts": 1775067120000, "open": 0.25, "high": 0.2506, "low": 0.25, "close": 0.2506, "volume": 24845.7, "quote_volume": 6217.08365, "trades": 114, "taker_buy_quote": 3546.99865}, {"ts": 1775067180000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 10538.8, "quote_volume": 2639.60861, "trades": 45, "taker_buy_quote": 442.92701}, {"ts": 1775067240000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 29012.8, "quote_volume": 7261.41416, "trades": 58, "taker_buy_quote": 561.86988}, {"ts": 1775067300000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2502, "volume": 25602.6, "quote_volume": 6403.41894, "trades": 86, "taker_buy_quote": 933.35367}, {"ts": 1775067360000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 94560.1, "quote_volume": 23641.89219, "trades": 104, "taker_buy_quote": 1069.47376}, {"ts": 1775067420000, "open": 0.25, "high": 0.25, "low": 0.2496, "close": 0.2496, "volume": 56771.8, "quote_volume": 14178.27732, "trades": 98, "taker_buy_quote": 437.24772}, {"ts": 1775067480000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 103547.9, "quote_volume": 25829.62986, "trades": 133, "taker_buy_quote": 15388.17652}, {"ts": 1775067540000, "open": 0.2492, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 34515.4, "quote_volume": 8599.02205, "trades": 101, "taker_buy_quote": 4776.45482}, {"ts": 1775067600000, "open": 0.2494, "high": 0.2496, "low": 0.2491, "close": 0.2491, "volume": 26193.2, "quote_volume": 6531.67812, "trades": 104, "taker_buy_quote": 2206.18238}, {"ts": 1775067660000, "open": 0.2492, "high": 0.2493, "low": 0.2489, "close": 0.2489, "volume": 69231.3, "quote_volume": 17243.5037, "trades": 103, "taker_buy_quote": 13660.77795}, {"ts": 1775067720000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.249, "volume": 39969.5, "quote_volume": 9956.83292, "trades": 96, "taker_buy_quote": 6094.85936}, {"ts": 1775067780000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 14309.2, "quote_volume": 3565.19081, "trades": 35, "taker_buy_quote": 3450.34797}, {"ts": 1775067840000, "open": 0.2491, "high": 0.2493, "low": 0.249, "close": 0.2492, "volume": 49908.3, "quote_volume": 12433.8141, "trades": 127, "taker_buy_quote": 3810.1657}, {"ts": 1775067900000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 41350.3, "quote_volume": 10306.85274, "trades": 92, "taker_buy_quote": 8457.59667}, {"ts": 1775067960000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 7816.0, "quote_volume": 1948.95344, "trades": 47, "taker_buy_quote": 1184.15782}, {"ts": 1775068020000, "open": 0.2495, "high": 0.2495, "low": 0.2491, "close": 0.2491, "volume": 15011.1, "quote_volume": 3742.33818, "trades": 45, "taker_buy_quote": 983.44791}, {"ts": 1775068080000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 13624.3, "quote_volume": 3392.26223, "trades": 67, "taker_buy_quote": 1742.80986}, {"ts": 1775068140000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 107975.3, "quote_volume": 26873.84668, "trades": 83, "taker_buy_quote": 469.48996}, {"ts": 1775068200000, "open": 0.2488, "high": 0.2488, "low": 0.2483, "close": 0.2485, "volume": 379487.7, "quote_volume": 94257.89423, "trades": 364, "taker_buy_quote": 9453.04733}, {"ts": 1775068260000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 66077.7, "quote_volume": 16428.09556, "trades": 91, "taker_buy_quote": 15853.31547}, {"ts": 1775068320000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 766.2, "quote_volume": 190.55068, "trades": 4, "taker_buy_quote": 182.44632}, {"ts": 1775068380000, "open": 0.2486, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 108509.9, "quote_volume": 26976.78303, "trades": 130, "taker_buy_quote": 16262.67236}, {"ts": 1775068440000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 19245.3, "quote_volume": 4792.20862, "trades": 40, "taker_buy_quote": 4782.25262}, {"ts": 1775068500000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 20745.7, "quote_volume": 5160.3199, "trades": 66, "taker_buy_quote": 3522.86646}, {"ts": 1775068560000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 17917.1, "quote_volume": 4458.27385, "trades": 69, "taker_buy_quote": 1247.60197}, {"ts": 1775068620000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 8567.4, "quote_volume": 2132.29034, "trades": 43, "taker_buy_quote": 943.14031}, {"ts": 1775068680000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 27648.0, "quote_volume": 6881.38802, "trades": 38, "taker_buy_quote": 3346.65956}, {"ts": 1775068740000, "open": 0.2489, "high": 0.2494, "low": 0.2489, "close": 0.2492, "volume": 101310.4, "quote_volume": 25235.98672, "trades": 168, "taker_buy_quote": 12814.28415}, {"ts": 1775068800000, "open": 0.2492, "high": 0.2495, "low": 0.2491, "close": 0.2493, "volume": 28325.4, "quote_volume": 7062.63586, "trades": 107, "taker_buy_quote": 2131.28154}, {"ts": 1775068860000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2495, "volume": 35919.4, "quote_volume": 8964.74852, "trades": 77, "taker_buy_quote": 7154.07006}, {"ts": 1775068920000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 29851.2, "quote_volume": 7444.19992, "trades": 78, "taker_buy_quote": 4333.67488}, {"ts": 1775068980000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 46747.8, "quote_volume": 11650.65034, "trades": 81, "taker_buy_quote": 336.64239}, {"ts": 1775069040000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 2668.2, "quote_volume": 665.06818, "trades": 14, "taker_buy_quote": 665.06818}, {"ts": 1775069100000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 35938.8, "quote_volume": 8955.94595, "trades": 29, "taker_buy_quote": 368.89076}, {"ts": 1775069160000, "open": 0.2491, "high": 0.2491, "low": 0.2487, "close": 0.2487, "volume": 19189.4, "quote_volume": 4777.261, "trades": 110, "taker_buy_quote": 724.30255}, {"ts": 1775069220000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 58376.2, "quote_volume": 14514.58975, "trades": 115, "taker_buy_quote": 3814.6893}, {"ts": 1775069280000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 6671.8, "quote_volume": 1660.02365, "trades": 45, "taker_buy_quote": 1660.02365}, {"ts": 1775069340000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 9068.6, "quote_volume": 2256.45815, "trades": 32, "taker_buy_quote": 1325.25764}, {"ts": 1775069400000, "open": 0.2488, "high": 0.249, "low": 0.2486, "close": 0.2487, "volume": 32658.0, "quote_volume": 8125.90924, "trades": 93, "taker_buy_quote": 5836.59412}, {"ts": 1775069460000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 11322.7, "quote_volume": 2815.03033, "trades": 48, "taker_buy_quote": 2529.53338}, {"ts": 1775069520000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 20653.3, "quote_volume": 5135.84269, "trades": 26, "taker_buy_quote": 920.70351}, {"ts": 1775069580000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 34478.1, "quote_volume": 8574.7205, "trades": 73, "taker_buy_quote": 4755.52652}, {"ts": 1775069640000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 7358.8, "quote_volume": 1829.35227, "trades": 24, "taker_buy_quote": 1468.28132}, {"ts": 1775069700000, "open": 0.2485, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 17323.8, "quote_volume": 4303.43717, "trades": 83, "taker_buy_quote": 1465.42599}, {"ts": 1775069760000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 8732.9, "quote_volume": 2169.8018, "trades": 36, "taker_buy_quote": 392.47724}, {"ts": 1775069820000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 2115.7, "quote_volume": 525.52875, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775069880000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 26460.3, "quote_volume": 6572.67419, "trades": 37, "taker_buy_quote": 3619.61028}, {"ts": 1775069940000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2487, "volume": 24928.7, "quote_volume": 6195.46025, "trades": 45, "taker_buy_quote": 1475.07022}, {"ts": 1775070000000, "open": 0.2487, "high": 0.2488, "low": 0.2485, "close": 0.2487, "volume": 44506.2, "quote_volume": 11065.24909, "trades": 73, "taker_buy_quote": 1822.84661}, {"ts": 1775070060000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 19028.7, "quote_volume": 4735.50567, "trades": 41, "taker_buy_quote": 4730.48193}, {"ts": 1775070120000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 8289.3, "quote_volume": 2062.44375, "trades": 27, "taker_buy_quote": 1036.8356}, {"ts": 1775070180000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 10925.5, "quote_volume": 2716.75824, "trades": 74, "taker_buy_quote": 1805.64574}, {"ts": 1775070240000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 1122.4, "quote_volume": 279.35655, "trades": 14, "taker_buy_quote": 165.38127}, {"ts": 1775070300000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 26209.2, "quote_volume": 6522.27646, "trades": 48, "taker_buy_quote": 965.99249}, {"ts": 1775070360000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 48921.4, "quote_volume": 12182.31377, "trades": 98, "taker_buy_quote": 9693.28803}, {"ts": 1775070420000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 5809.3, "quote_volume": 1448.13036, "trades": 44, "taker_buy_quote": 1059.79395}, {"ts": 1775070480000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 12990.2, "quote_volume": 3237.57899, "trades": 58, "taker_buy_quote": 2301.33566}, {"ts": 1775070540000, "open": 0.2492, "high": 0.2493, "low": 0.249, "close": 0.249, "volume": 6144.8, "quote_volume": 1530.94995, "trades": 46, "taker_buy_quote": 19.89414}, {"ts": 1775070600000, "open": 0.249, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 14527.6, "quote_volume": 3617.44152, "trades": 83, "taker_buy_quote": 2366.53715}, {"ts": 1775070660000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 2815.2, "quote_volume": 701.42761, "trades": 37, "taker_buy_quote": 5.9784}, {"ts": 1775070720000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 2721.2, "quote_volume": 677.85762, "trades": 16, "taker_buy_quote": 401.48117}, {"ts": 1775070780000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 1473.2, "quote_volume": 367.15602, "trades": 19, "taker_buy_quote": 356.1663}, {"ts": 1775070840000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 6687.0, "quote_volume": 1667.0228, "trades": 45, "taker_buy_quote": 569.42791}, {"ts": 1775070900000, "open": 0.2491, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 64300.9, "quote_volume": 16019.20734, "trades": 97, "taker_buy_quote": 11069.00009}, {"ts": 1775070960000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 21132.0, "quote_volume": 5266.20545, "trades": 44, "taker_buy_quote": 4975.44784}, {"ts": 1775071020000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 18657.6, "quote_volume": 4648.77637, "trades": 52, "taker_buy_quote": 1471.59339}, {"ts": 1775071080000, "open": 0.2491, "high": 0.2494, "low": 0.249, "close": 0.2494, "volume": 13711.3, "quote_volume": 3415.71671, "trades": 69, "taker_buy_quote": 597.53777}, {"ts": 1775071140000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 39810.2, "quote_volume": 9928.10269, "trades": 67, "taker_buy_quote": 863.76828}, {"ts": 1775071200000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 7743.5, "quote_volume": 1929.81762, "trades": 46, "taker_buy_quote": 757.51816}, {"ts": 1775071260000, "open": 0.2491, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 10316.3, "quote_volume": 2569.86483, "trades": 41, "taker_buy_quote": 1570.08705}, {"ts": 1775071320000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 4851.6, "quote_volume": 1208.99752, "trades": 17, "taker_buy_quote": 590.41146}, {"ts": 1775071380000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 91293.7, "quote_volume": 22738.70673, "trades": 110, "taker_buy_quote": 2980.7324}, {"ts": 1775071440000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 4497.1, "quote_volume": 1120.99862, "trades": 33, "taker_buy_quote": 1000.90914}, {"ts": 1775071500000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 124884.5, "quote_volume": 31125.44813, "trades": 138, "taker_buy_quote": 8597.08803}, {"ts": 1775071560000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 10581.2, "quote_volume": 2636.68129, "trades": 40, "taker_buy_quote": 329.01706}, {"ts": 1775071620000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 14792.9, "quote_volume": 3684.20452, "trades": 47, "taker_buy_quote": 16.76715}, {"ts": 1775071680000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 3591.4, "quote_volume": 894.72094, "trades": 16, "taker_buy_quote": 894.72094}, {"ts": 1775071740000, "open": 0.2492, "high": 0.2496, "low": 0.2491, "close": 0.2496, "volume": 15840.3, "quote_volume": 3951.21536, "trades": 77, "taker_buy_quote": 3568.6974}, {"ts": 1775071800000, "open": 0.2497, "high": 0.2501, "low": 0.2496, "close": 0.2498, "volume": 209146.8, "quote_volume": 52254.60039, "trades": 294, "taker_buy_quote": 34747.64272}, {"ts": 1775071860000, "open": 0.2497, "high": 0.2498, "low": 0.2494, "close": 0.2494, "volume": 82696.6, "quote_volume": 20631.99546, "trades": 88, "taker_buy_quote": 486.53246}, {"ts": 1775071920000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 121111.0, "quote_volume": 30206.17437, "trades": 140, "taker_buy_quote": 11128.86675}, {"ts": 1775071980000, "open": 0.2494, "high": 0.2494, "low": 0.249, "close": 0.249, "volume": 354288.2, "quote_volume": 88252.35751, "trades": 294, "taker_buy_quote": 7667.16485}, {"ts": 1775072040000, "open": 0.249, "high": 0.2492, "low": 0.2488, "close": 0.2492, "volume": 134064.3, "quote_volume": 33371.46446, "trades": 134, "taker_buy_quote": 4085.30497}, {"ts": 1775072100000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 10905.3, "quote_volume": 2717.59374, "trades": 37, "taker_buy_quote": 22.428}, {"ts": 1775072160000, "open": 0.2491, "high": 0.2494, "low": 0.249, "close": 0.2493, "volume": 158584.8, "quote_volume": 39504.62083, "trades": 242, "taker_buy_quote": 14661.59486}, {"ts": 1775072220000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 84818.5, "quote_volume": 21133.59695, "trades": 104, "taker_buy_quote": 220.4174}, {"ts": 1775072280000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 20881.1, "quote_volume": 5204.3937, "trades": 96, "taker_buy_quote": 2015.01819}, {"ts": 1775072340000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2493, "volume": 13970.2, "quote_volume": 3482.47702, "trades": 56, "taker_buy_quote": 922.09897}, {"ts": 1775072400000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 30978.2, "quote_volume": 7723.1467, "trades": 58, "taker_buy_quote": 6854.25807}, {"ts": 1775072460000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 13402.8, "quote_volume": 3344.6336, "trades": 58, "taker_buy_quote": 2882.15058}, {"ts": 1775072520000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 83575.3, "quote_volume": 20862.04122, "trades": 77, "taker_buy_quote": 15071.07507}, {"ts": 1775072580000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 163190.3, "quote_volume": 40696.46956, "trades": 100, "taker_buy_quote": 16894.1195}, {"ts": 1775072640000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 22620.7, "quote_volume": 5641.4951, "trades": 47, "taker_buy_quote": 222.06039}, {"ts": 1775072700000, "open": 0.2492, "high": 0.2496, "low": 0.2491, "close": 0.2495, "volume": 105611.9, "quote_volume": 26317.82739, "trades": 174, "taker_buy_quote": 6692.83289}, {"ts": 1775072760000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 9627.4, "quote_volume": 2402.80481, "trades": 31, "taker_buy_quote": 2214.38472}, {"ts": 1775072820000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 51297.6, "quote_volume": 12808.68846, "trades": 62, "taker_buy_quote": 2245.43653}, {"ts": 1775072880000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 137417.2, "quote_volume": 34314.42345, "trades": 166, "taker_buy_quote": 8409.7123}, {"ts": 1775072940000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 23309.0, "quote_volume": 5825.05057, "trades": 70, "taker_buy_quote": 2430.334}, {"ts": 1775073000000, "open": 0.25, "high": 0.25, "low": 0.2494, "close": 0.2494, "volume": 248343.8, "quote_volume": 62007.58693, "trades": 310, "taker_buy_quote": 3532.75494}, {"ts": 1775073060000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 18956.4, "quote_volume": 4727.76207, "trades": 53, "taker_buy_quote": 862.63978}, {"ts": 1775073120000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 13235.0, "quote_volume": 3301.83461, "trades": 41, "taker_buy_quote": 673.12805}, {"ts": 1775073180000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 5179.0, "quote_volume": 1292.17778, "trades": 23, "taker_buy_quote": 324.59183}, {"ts": 1775073240000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 8503.4, "quote_volume": 2122.53738, "trades": 34, "taker_buy_quote": 562.28778}, {"ts": 1775073300000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 103789.4, "quote_volume": 25885.24543, "trades": 116, "taker_buy_quote": 3311.0249}, {"ts": 1775073360000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2493, "volume": 41002.2, "quote_volume": 10225.65414, "trades": 85, "taker_buy_quote": 4293.33445}, {"ts": 1775073420000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 7304.9, "quote_volume": 1819.82605, "trades": 61, "taker_buy_quote": 999.41406}, {"ts": 1775073480000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 23892.9, "quote_volume": 5956.92106, "trades": 35, "taker_buy_quote": 5170.01418}, {"ts": 1775073540000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2495, "volume": 131637.9, "quote_volume": 32826.50115, "trades": 182, "taker_buy_quote": 9413.36243}, {"ts": 1775073600000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 5439.6, "quote_volume": 1358.03635, "trades": 37, "taker_buy_quote": 1092.03004}, {"ts": 1775073660000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 61618.6, "quote_volume": 15386.07881, "trades": 73, "taker_buy_quote": 1418.65741}, {"ts": 1775073720000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 65986.5, "quote_volume": 16473.15434, "trades": 96, "taker_buy_quote": 4533.7345}, {"ts": 1775073780000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 53379.8, "quote_volume": 13314.33837, "trades": 101, "taker_buy_quote": 355.67919}, {"ts": 1775073840000, "open": 0.2492, "high": 0.2492, "low": 0.2485, "close": 0.2489, "volume": 564945.2, "quote_volume": 140499.55546, "trades": 479, "taker_buy_quote": 52163.28303}, {"ts": 1775073900000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 502.9, "quote_volume": 125.1822, "trades": 6, "taker_buy_quote": 25.8711}, {"ts": 1775073960000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 13949.1, "quote_volume": 3471.56105, "trades": 47, "taker_buy_quote": 1341.28094}, {"ts": 1775074020000, "open": 0.2487, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 118872.2, "quote_volume": 29553.20395, "trades": 108, "taker_buy_quote": 5325.78402}, {"ts": 1775074080000, "open": 0.2489, "high": 0.249, "low": 0.2487, "close": 0.2487, "volume": 27183.1, "quote_volume": 6764.33361, "trades": 87, "taker_buy_quote": 2463.62603}, {"ts": 1775074140000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 93744.4, "quote_volume": 23302.30148, "trades": 118, "taker_buy_quote": 7557.0393}, {"ts": 1775074200000, "open": 0.2487, "high": 0.2489, "low": 0.2485, "close": 0.2489, "volume": 63335.6, "quote_volume": 15743.88613, "trades": 86, "taker_buy_quote": 1027.83299}, {"ts": 1775074260000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 5916.1, "quote_volume": 1471.93308, "trades": 24, "taker_buy_quote": 1298.77129}, {"ts": 1775074320000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 22453.0, "quote_volume": 5584.7837, "trades": 62, "taker_buy_quote": 2265.60863}, {"ts": 1775074380000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 12381.0, "quote_volume": 3078.85245, "trades": 32, "taker_buy_quote": 1501.76916}, {"ts": 1775074440000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 2383.9, "quote_volume": 592.55442, "trades": 7, "taker_buy_quote": 386.00122}, {"ts": 1775074500000, "open": 0.2486, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 52992.9, "quote_volume": 13168.65662, "trades": 65, "taker_buy_quote": 7252.37505}, {"ts": 1775074560000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 36152.6, "quote_volume": 8991.06122, "trades": 63, "taker_buy_quote": 8454.40064}, {"ts": 1775074620000, "open": 0.2487, "high": 0.2487, "low": 0.2484, "close": 0.2484, "volume": 94132.0, "quote_volume": 23405.74691, "trades": 81, "taker_buy_quote": 793.36345}, {"ts": 1775074680000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 40949.1, "quote_volume": 10162.59651, "trades": 112, "taker_buy_quote": 4826.72926}, {"ts": 1775074740000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 41164.3, "quote_volume": 10210.21557, "trades": 80, "taker_buy_quote": 3642.97717}, {"ts": 1775074800000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 10621.4, "quote_volume": 2636.31827, "trades": 22, "taker_buy_quote": 276.83281}, {"ts": 1775074860000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 90640.3, "quote_volume": 22480.57551, "trades": 74, "taker_buy_quote": 1450.78956}, {"ts": 1775074920000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 3693.4, "quote_volume": 916.29581, "trades": 22, "taker_buy_quote": 664.48623}, {"ts": 1775074980000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 16716.0, "quote_volume": 4148.17836, "trades": 46, "taker_buy_quote": 3834.25548}, {"ts": 1775075040000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 205438.8, "quote_volume": 50986.98236, "trades": 83, "taker_buy_quote": 41872.73336}, {"ts": 1775075100000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 19518.8, "quote_volume": 4844.03051, "trades": 37, "taker_buy_quote": 3620.74865}, {"ts": 1775075160000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 10827.7, "quote_volume": 2688.35414, "trades": 36, "taker_buy_quote": 2320.37582}, {"ts": 1775075220000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 5051.6, "quote_volume": 1254.42873, "trades": 22, "taker_buy_quote": 377.41262}, {"ts": 1775075280000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 10116.2, "quote_volume": 2510.50403, "trades": 40, "taker_buy_quote": 29.8376}, {"ts": 1775075340000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 16824.6, "quote_volume": 4171.08799, "trades": 67, "taker_buy_quote": 722.24562}, {"ts": 1775075400000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 16564.0, "quote_volume": 4104.24873, "trades": 61, "taker_buy_quote": 1577.13573}, {"ts": 1775075460000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 99028.7, "quote_volume": 24526.73159, "trades": 74, "taker_buy_quote": 11741.92529}, {"ts": 1775075520000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 60066.3, "quote_volume": 14862.21689, "trades": 137, "taker_buy_quote": 6081.9663}, {"ts": 1775075580000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 34034.8, "quote_volume": 8430.61966, "trades": 38, "taker_buy_quote": 949.02001}, {"ts": 1775075640000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 90644.6, "quote_volume": 22445.98341, "trades": 96, "taker_buy_quote": 7910.93581}, {"ts": 1775075700000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 112247.2, "quote_volume": 27825.84431, "trades": 60, "taker_buy_quote": 27247.05785}, {"ts": 1775075760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3519.1, "quote_volume": 872.7368, "trades": 24, "taker_buy_quote": 129.7536}, {"ts": 1775075820000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 15832.9, "quote_volume": 3926.64314, "trades": 48, "taker_buy_quote": 2653.50065}, {"ts": 1775075880000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 4236.4, "quote_volume": 1052.15195, "trades": 48, "taker_buy_quote": 438.64676}, {"ts": 1775075940000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 10762.5, "quote_volume": 2671.71395, "trades": 35, "taker_buy_quote": 1437.40842}, {"ts": 1775076000000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 3101.4, "quote_volume": 769.60762, "trades": 27, "taker_buy_quote": 639.54211}, {"ts": 1775076060000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 6087.0, "quote_volume": 1510.65995, "trades": 43, "taker_buy_quote": 1001.26238}, {"ts": 1775076120000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 3113.1, "quote_volume": 772.6547, "trades": 16, "taker_buy_quote": 129.08882}, {"ts": 1775076180000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 7932.2, "quote_volume": 1968.27027, "trades": 17, "taker_buy_quote": 723.3789}, {"ts": 1775076240000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 121484.2, "quote_volume": 30195.38796, "trades": 126, "taker_buy_quote": 29262.3615}, {"ts": 1775076300000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 1626.3, "quote_volume": 404.13555, "trades": 22, "taker_buy_quote": 230.33465}, {"ts": 1775076360000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 14812.3, "quote_volume": 3682.49568, "trades": 36, "taker_buy_quote": 2909.60691}, {"ts": 1775076420000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 1195.9, "quote_volume": 297.21244, "trades": 20, "taker_buy_quote": 236.10629}, {"ts": 1775076480000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 3433.6, "quote_volume": 853.58994, "trades": 13, "taker_buy_quote": 690.88426}, {"ts": 1775076540000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 27691.7, "quote_volume": 6884.27322, "trades": 49, "taker_buy_quote": 3284.60298}, {"ts": 1775076600000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 57228.1, "quote_volume": 14232.97887, "trades": 49, "taker_buy_quote": 12376.84815}, {"ts": 1775076660000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 52.4, "quote_volume": 13.02664, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 12642.9, "quote_volume": 3144.47091, "trades": 52, "taker_buy_quote": 1226.22294}, {"ts": 1775076780000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 2027.5, "quote_volume": 504.34325, "trades": 11, "taker_buy_quote": 474.35003}, {"ts": 1775076840000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 16424.0, "quote_volume": 4087.58296, "trades": 42, "taker_buy_quote": 3538.80568}, {"ts": 1775076900000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 6682.2, "quote_volume": 1661.69541, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 3637.1, "quote_volume": 903.84819, "trades": 16, "taker_buy_quote": 48.45214}, {"ts": 1775077020000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 4597.8, "quote_volume": 1142.68654, "trades": 9, "taker_buy_quote": 331.23464}, {"ts": 1775077080000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2484, "volume": 48285.1, "quote_volume": 11998.77705, "trades": 48, "taker_buy_quote": 464.70234}, {"ts": 1775077140000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 57819.0, "quote_volume": 14362.07084, "trades": 21, "taker_buy_quote": 13935.53808}, {"ts": 1775077200000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 6827.8, "quote_volume": 1696.16666, "trades": 9, "taker_buy_quote": 350.7329}, {"ts": 1775077260000, "open": 0.2485, "high": 0.2486, "low": 0.2483, "close": 0.2484, "volume": 43046.1, "quote_volume": 10697.48857, "trades": 46, "taker_buy_quote": 9286.11345}, {"ts": 1775077320000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 1684.9, "quote_volume": 418.53841, "trades": 13, "taker_buy_quote": 53.73817}, {"ts": 1775077380000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 10922.0, "quote_volume": 2714.50059, "trades": 35, "taker_buy_quote": 113.73448}, {"ts": 1775077440000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 6811.3, "quote_volume": 1694.03757, "trades": 47, "taker_buy_quote": 958.21962}, {"ts": 1775077500000, "open": 0.2488, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 53024.0, "quote_volume": 13196.73863, "trades": 95, "taker_buy_quote": 2830.40336}, {"ts": 1775077560000, "open": 0.2489, "high": 0.2493, "low": 0.2489, "close": 0.2492, "volume": 20058.0, "quote_volume": 4997.52482, "trades": 66, "taker_buy_quote": 2527.28176}, {"ts": 1775077620000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 31131.5, "quote_volume": 7766.35332, "trades": 119, "taker_buy_quote": 7337.84841}, {"ts": 1775077680000, "open": 0.2497, "high": 0.2503, "low": 0.2496, "close": 0.2501, "volume": 175836.8, "quote_volume": 43908.15923, "trades": 278, "taker_buy_quote": 15421.40929}, {"ts": 1775077740000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 133436.7, "quote_volume": 33375.23252, "trades": 104, "taker_buy_quote": 21077.98176}, {"ts": 1775077800000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 20231.3, "quote_volume": 5059.84653, "trades": 46, "taker_buy_quote": 257.67554}, {"ts": 1775077860000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 159609.8, "quote_volume": 39929.9811, "trades": 233, "taker_buy_quote": 21219.83656}, {"ts": 1775077920000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 27134.6, "quote_volume": 6787.01811, "trades": 57, "taker_buy_quote": 1712.41408}, {"ts": 1775077980000, "open": 0.25, "high": 0.2501, "low": 0.2497, "close": 0.2498, "volume": 93736.3, "quote_volume": 23422.65626, "trades": 213, "taker_buy_quote": 2112.94798}, {"ts": 1775078040000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.2501, "volume": 10147.6, "quote_volume": 2535.85176, "trades": 42, "taker_buy_quote": 1269.89985}, {"ts": 1775078100000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 112513.0, "quote_volume": 28126.2689, "trades": 172, "taker_buy_quote": 5110.29341}, {"ts": 1775078160000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 6543.8, "quote_volume": 1634.40629, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 18845.7, "quote_volume": 4706.13674, "trades": 50, "taker_buy_quote": 2043.34649}, {"ts": 1775078280000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 8144.0, "quote_volume": 2035.28873, "trades": 40, "taker_buy_quote": 817.41795}, {"ts": 1775078340000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 2511.4, "quote_volume": 627.34772, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 29712.4, "quote_volume": 7426.64879, "trades": 118, "taker_buy_quote": 4582.23004}, {"ts": 1775078460000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 86509.4, "quote_volume": 21641.75535, "trades": 110, "taker_buy_quote": 18511.08413}, {"ts": 1775078520000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 24493.2, "quote_volume": 6122.48589, "trades": 102, "taker_buy_quote": 2259.75053}, {"ts": 1775078580000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 67379.5, "quote_volume": 16838.83086, "trades": 82, "taker_buy_quote": 15307.03462}, {"ts": 1775078640000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 19242.7, "quote_volume": 4809.1013, "trades": 67, "taker_buy_quote": 2302.0339}, {"ts": 1775078700000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 34253.1, "quote_volume": 8561.76294, "trades": 103, "taker_buy_quote": 2996.8769}, {"ts": 1775078760000, "open": 0.2501, "high": 0.2506, "low": 0.25, "close": 0.2504, "volume": 164668.8, "quote_volume": 41241.88916, "trades": 324, "taker_buy_quote": 25211.05941}, {"ts": 1775078820000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 34194.5, "quote_volume": 8556.65591, "trades": 95, "taker_buy_quote": 4009.93015}, {"ts": 1775078880000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 45716.1, "quote_volume": 11439.62751, "trades": 81, "taker_buy_quote": 4935.08171}, {"ts": 1775078940000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 23016.0, "quote_volume": 5753.88764, "trades": 98, "taker_buy_quote": 357.45667}, {"ts": 1775079000000, "open": 0.2501, "high": 0.2505, "low": 0.2501, "close": 0.2501, "volume": 353797.0, "quote_volume": 88570.79613, "trades": 188, "taker_buy_quote": 71934.39693}, {"ts": 1775079060000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 90829.1, "quote_volume": 22707.40108, "trades": 61, "taker_buy_quote": 1112.13412}, {"ts": 1775079120000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 33944.3, "quote_volume": 8493.71613, "trades": 53, "taker_buy_quote": 7438.78327}, {"ts": 1775079180000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 25211.7, "quote_volume": 6310.45989, "trades": 26, "taker_buy_quote": 165.56309}, {"ts": 1775079240000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 17958.2, "quote_volume": 4491.25817, "trades": 63, "taker_buy_quote": 2575.79208}, {"ts": 1775079300000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 1411.4, "quote_volume": 353.07955, "trades": 21, "taker_buy_quote": 29.4649}, {"ts": 1775079360000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 58379.3, "quote_volume": 14594.70422, "trades": 35, "taker_buy_quote": 24.65}, {"ts": 1775079420000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 18819.0, "quote_volume": 4702.96133, "trades": 63, "taker_buy_quote": 3377.57405}, {"ts": 1775079480000, "open": 0.25, "high": 0.2501, "low": 0.2497, "close": 0.2497, "volume": 146582.5, "quote_volume": 36609.50044, "trades": 63, "taker_buy_quote": 3251.64118}, {"ts": 1775079540000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 2987.2, "quote_volume": 745.8966, "trades": 11, "taker_buy_quote": 727.82556}, {"ts": 1775079600000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 39659.6, "quote_volume": 9904.09219, "trades": 100, "taker_buy_quote": 8624.49738}, {"ts": 1775079660000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 22976.2, "quote_volume": 5731.41582, "trades": 46, "taker_buy_quote": 3932.24043}, {"ts": 1775079720000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 6742.0, "quote_volume": 1681.43741, "trades": 29, "taker_buy_quote": 1474.03192}, {"ts": 1775079780000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 17364.1, "quote_volume": 4335.2674, "trades": 67, "taker_buy_quote": 1059.27091}, {"ts": 1775079840000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 3368.6, "quote_volume": 841.39329, "trades": 33, "taker_buy_quote": 533.06919}, {"ts": 1775079900000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1328.3, "quote_volume": 331.6189, "trades": 16, "taker_buy_quote": 187.82434}, {"ts": 1775079960000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 5047.6, "quote_volume": 1259.91458, "trades": 30, "taker_buy_quote": 588.19365}, {"ts": 1775080020000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 1687.8, "quote_volume": 421.38335, "trades": 16, "taker_buy_quote": 270.97444}, {"ts": 1775080080000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 15657.1, "quote_volume": 3906.91495, "trades": 31, "taker_buy_quote": 1162.41495}, {"ts": 1775080140000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1646.3, "quote_volume": 411.06985, "trades": 13, "taker_buy_quote": 382.96489}, {"ts": 1775080200000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 15975.6, "quote_volume": 3988.1559, "trades": 34, "taker_buy_quote": 2738.10918}, {"ts": 1775080260000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2493, "volume": 17225.1, "quote_volume": 4295.42748, "trades": 116, "taker_buy_quote": 261.34518}, {"ts": 1775080320000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 7055.4, "quote_volume": 1759.07829, "trades": 21, "taker_buy_quote": 416.67258}, {"ts": 1775080380000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2491, "volume": 58087.5, "quote_volume": 14461.31571, "trades": 140, "taker_buy_quote": 2073.1168}, {"ts": 1775080440000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 9316.9, "quote_volume": 2321.95631, "trades": 36, "taker_buy_quote": 1055.80412}, {"ts": 1775080500000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 6161.3, "quote_volume": 1536.31714, "trades": 23, "taker_buy_quote": 1509.1045}, {"ts": 1775080560000, "open": 0.2494, "high": 0.2496, "low": 0.2494, "close": 0.2495, "volume": 22343.2, "quote_volume": 5574.69298, "trades": 32, "taker_buy_quote": 4880.82353}, {"ts": 1775080620000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1479.8, "quote_volume": 369.338, "trades": 15, "taker_buy_quote": 319.2384}, {"ts": 1775080680000, "open": 0.2497, "high": 0.2503, "low": 0.2497, "close": 0.25, "volume": 83515.1, "quote_volume": 20887.70891, "trades": 127, "taker_buy_quote": 18588.94247}, {"ts": 1775080740000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 11160.0, "quote_volume": 2788.24145, "trades": 71, "taker_buy_quote": 1742.49142}, {"ts": 1775080800000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 147310.5, "quote_volume": 36768.42754, "trades": 172, "taker_buy_quote": 31877.91673}, {"ts": 1775080860000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 178742.7, "quote_volume": 44621.63632, "trades": 82, "taker_buy_quote": 13501.47482}, {"ts": 1775080920000, "open": 0.2497, "high": 0.2497, "low": 0.2491, "close": 0.2491, "volume": 16058.0, "quote_volume": 4006.03679, "trades": 85, "taker_buy_quote": 1782.01229}, {"ts": 1775080980000, "open": 0.2492, "high": 0.2494, "low": 0.249, "close": 0.2494, "volume": 21396.0, "quote_volume": 5328.73013, "trades": 107, "taker_buy_quote": 1996.16127}, {"ts": 1775081040000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 21135.2, "quote_volume": 5269.48048, "trades": 83, "taker_buy_quote": 2255.87477}, {"ts": 1775081100000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 46254.7, "quote_volume": 11519.73336, "trades": 123, "taker_buy_quote": 2375.709}, {"ts": 1775081160000, "open": 0.2489, "high": 0.249, "low": 0.2486, "close": 0.249, "volume": 99460.7, "quote_volume": 24741.45811, "trades": 204, "taker_buy_quote": 5037.68007}, {"ts": 1775081220000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 22105.7, "quote_volume": 5502.25408, "trades": 66, "taker_buy_quote": 89.8444}, {"ts": 1775081280000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 70439.5, "quote_volume": 17530.52697, "trades": 109, "taker_buy_quote": 9843.74232}, {"ts": 1775081340000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 48668.2, "quote_volume": 12117.91227, "trades": 107, "taker_buy_quote": 2275.14123}, {"ts": 1775081400000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 29705.5, "quote_volume": 7397.16485, "trades": 79, "taker_buy_quote": 1179.15991}, {"ts": 1775081460000, "open": 0.249, "high": 0.2493, "low": 0.2488, "close": 0.2491, "volume": 65771.8, "quote_volume": 16382.99077, "trades": 123, "taker_buy_quote": 10072.42684}, {"ts": 1775081520000, "open": 0.2491, "high": 0.2492, "low": 0.2488, "close": 0.249, "volume": 61301.2, "quote_volume": 15262.81653, "trades": 146, "taker_buy_quote": 2305.67261}, {"ts": 1775081580000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 21438.5, "quote_volume": 5335.46031, "trades": 52, "taker_buy_quote": 546.52415}, {"ts": 1775081640000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 31257.9, "quote_volume": 7776.91582, "trades": 69, "taker_buy_quote": 417.6108}, {"ts": 1775081700000, "open": 0.2488, "high": 0.2488, "low": 0.2483, "close": 0.2484, "volume": 114906.9, "quote_volume": 28559.28644, "trades": 217, "taker_buy_quote": 7060.95988}, {"ts": 1775081760000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 110798.7, "quote_volume": 27527.39633, "trades": 106, "taker_buy_quote": 18881.21333}, {"ts": 1775081820000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 96200.5, "quote_volume": 23890.13157, "trades": 113, "taker_buy_quote": 971.97631}, {"ts": 1775081880000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2481, "volume": 23324.2, "quote_volume": 5790.93445, "trades": 73, "taker_buy_quote": 411.00684}, {"ts": 1775081940000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 177831.7, "quote_volume": 44098.82821, "trades": 142, "taker_buy_quote": 24240.37729}, {"ts": 1775082000000, "open": 0.2479, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 130427.7, "quote_volume": 32317.54387, "trades": 185, "taker_buy_quote": 6648.74729}, {"ts": 1775082060000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 22094.2, "quote_volume": 5477.82104, "trades": 65, "taker_buy_quote": 2477.83502}, {"ts": 1775082120000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 12065.6, "quote_volume": 2991.0151, "trades": 30, "taker_buy_quote": 2874.20218}, {"ts": 1775082180000, "open": 0.2479, "high": 0.2485, "low": 0.2479, "close": 0.2485, "volume": 172054.7, "quote_volume": 42698.50584, "trades": 96, "taker_buy_quote": 42590.8954}, {"ts": 1775082240000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 12897.0, "quote_volume": 3203.6148, "trades": 29, "taker_buy_quote": 467.46396}, {"ts": 1775082300000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 8586.6, "quote_volume": 2132.04574, "trades": 19, "taker_buy_quote": 5.98644}, {"ts": 1775082360000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 17171.6, "quote_volume": 4265.83853, "trades": 46, "taker_buy_quote": 4265.83853}, {"ts": 1775082420000, "open": 0.2485, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 48164.9, "quote_volume": 11960.94652, "trades": 73, "taker_buy_quote": 3927.09795}, {"ts": 1775082480000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 28855.4, "quote_volume": 7158.88648, "trades": 65, "taker_buy_quote": 3047.51154}, {"ts": 1775082540000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 101307.2, "quote_volume": 25124.46523, "trades": 85, "taker_buy_quote": 22536.34901}, {"ts": 1775082600000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 27850.1, "quote_volume": 6905.09962, "trades": 76, "taker_buy_quote": 2602.4624}, {"ts": 1775082660000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 89560.3, "quote_volume": 22207.45248, "trades": 117, "taker_buy_quote": 9034.66537}, {"ts": 1775082720000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 112678.8, "quote_volume": 27916.84667, "trades": 151, "taker_buy_quote": 19592.19231}, {"ts": 1775082780000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 19053.2, "quote_volume": 4724.46227, "trades": 73, "taker_buy_quote": 4529.30681}, {"ts": 1775082840000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 2362.9, "quote_volume": 586.41765, "trades": 17, "taker_buy_quote": 561.69205}, {"ts": 1775082900000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 119804.5, "quote_volume": 29719.65863, "trades": 114, "taker_buy_quote": 1988.20753}, {"ts": 1775082960000, "open": 0.248, "high": 0.2481, "low": 0.2476, "close": 0.248, "volume": 82861.8, "quote_volume": 20545.22582, "trades": 149, "taker_buy_quote": 14392.64073}, {"ts": 1775083020000, "open": 0.248, "high": 0.2481, "low": 0.2477, "close": 0.2478, "volume": 26723.0, "quote_volume": 6626.51918, "trades": 108, "taker_buy_quote": 1014.24115}, {"ts": 1775083080000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2481, "volume": 6983.7, "quote_volume": 1731.16024, "trades": 40, "taker_buy_quote": 995.11236}, {"ts": 1775083140000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 8726.3, "quote_volume": 2164.64443, "trades": 47, "taker_buy_quote": 1127.16792}, {"ts": 1775083200000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 35638.3, "quote_volume": 8838.30253, "trades": 70, "taker_buy_quote": 3941.34413}, {"ts": 1775083260000, "open": 0.2481, "high": 0.2484, "low": 0.248, "close": 0.2484, "volume": 55306.7, "quote_volume": 13726.3586, "trades": 98, "taker_buy_quote": 9025.43302}, {"ts": 1775083320000, "open": 0.2484, "high": 0.2486, "low": 0.2482, "close": 0.2482, "volume": 25695.3, "quote_volume": 6382.78246, "trades": 92, "taker_buy_quote": 1386.45037}, {"ts": 1775083380000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 11859.8, "quote_volume": 2943.56915, "trades": 48, "taker_buy_quote": 619.30864}, {"ts": 1775083440000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 1556.7, "quote_volume": 386.23719, "trades": 8, "taker_buy_quote": 49.44144}, {"ts": 1775083500000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 7253.7, "quote_volume": 1799.64451, "trades": 30, "taker_buy_quote": 340.56945}, {"ts": 1775083560000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 10884.6, "quote_volume": 2700.55198, "trades": 43, "taker_buy_quote": 360.29911}, {"ts": 1775083620000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 9927.7, "quote_volume": 2463.17967, "trades": 43, "taker_buy_quote": 1294.47794}, {"ts": 1775083680000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 4297.0, "quote_volume": 1066.39293, "trades": 34, "taker_buy_quote": 511.78373}, {"ts": 1775083740000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 15183.0, "quote_volume": 3764.0132, "trades": 68, "taker_buy_quote": 902.21609}, {"ts": 1775083800000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 5358.0, "quote_volume": 1327.6447, "trades": 39, "taker_buy_quote": 99.26183}, {"ts": 1775083860000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 22546.6, "quote_volume": 5582.00806, "trades": 62, "taker_buy_quote": 1625.62594}, {"ts": 1775083920000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 1106.0, "quote_volume": 273.83761, "trades": 16, "taker_buy_quote": 243.84061}, {"ts": 1775083980000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 5430.5, "quote_volume": 1344.79515, "trades": 22, "taker_buy_quote": 857.0561}, {"ts": 1775084040000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 8709.3, "quote_volume": 2156.53079, "trades": 33, "taker_buy_quote": 1477.87108}, {"ts": 1775084100000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 2691.3, "quote_volume": 666.39483, "trades": 19, "taker_buy_quote": 611.55727}, {"ts": 1775084160000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 109865.1, "quote_volume": 27187.20936, "trades": 109, "taker_buy_quote": 1592.67311}, {"ts": 1775084220000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 86428.8, "quote_volume": 21391.128, "trades": 34, "taker_buy_quote": 20401.79625}, {"ts": 1775084280000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2474, "volume": 40934.5, "quote_volume": 10130.67642, "trades": 57, "taker_buy_quote": 323.71634}, {"ts": 1775084340000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 199.7, "quote_volume": 49.39784, "trades": 10, "taker_buy_quote": 29.76222}, {"ts": 1775084400000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 46213.3, "quote_volume": 11431.94093, "trades": 79, "taker_buy_quote": 7664.82401}, {"ts": 1775084460000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 8967.7, "quote_volume": 2217.75416, "trades": 28, "taker_buy_quote": 1777.51456}, {"ts": 1775084520000, "open": 0.2474, "high": 0.2478, "low": 0.2474, "close": 0.2477, "volume": 15438.0, "quote_volume": 3823.35716, "trades": 60, "taker_buy_quote": 1933.45209}, {"ts": 1775084580000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 14391.8, "quote_volume": 3563.16642, "trades": 52, "taker_buy_quote": 1081.82918}, {"ts": 1775084640000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 5474.9, "quote_volume": 1355.42803, "trades": 34, "taker_buy_quote": 1355.42803}, {"ts": 1775084700000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 28735.2, "quote_volume": 7118.23052, "trades": 97, "taker_buy_quote": 2705.87611}, {"ts": 1775084760000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 45978.0, "quote_volume": 11394.35548, "trades": 107, "taker_buy_quote": 3879.31379}, {"ts": 1775084820000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 5933.5, "quote_volume": 1469.79476, "trades": 20, "taker_buy_quote": 165.55518}, {"ts": 1775084880000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 41263.3, "quote_volume": 10220.93836, "trades": 47, "taker_buy_quote": 3021.68648}, {"ts": 1775084940000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.248, "volume": 89108.2, "quote_volume": 22094.60926, "trades": 121, "taker_buy_quote": 18408.46761}, {"ts": 1775085000000, "open": 0.2479, "high": 0.248, "low": 0.2475, "close": 0.2475, "volume": 48123.3, "quote_volume": 11925.63565, "trades": 142, "taker_buy_quote": 208.49165}, {"ts": 1775085060000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 19613.8, "quote_volume": 4858.74818, "trades": 56, "taker_buy_quote": 4367.56351}, {"ts": 1775085120000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 28293.6, "quote_volume": 7013.29619, "trades": 69, "taker_buy_quote": 1146.31439}, {"ts": 1775085180000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 25381.2, "quote_volume": 6291.65625, "trades": 53, "taker_buy_quote": 1959.70331}, {"ts": 1775085240000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 3153.5, "quote_volume": 781.45914, "trades": 8, "taker_buy_quote": 54.14136}, {"ts": 1775085300000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 46021.0, "quote_volume": 11399.82777, "trades": 46, "taker_buy_quote": 9031.36101}, {"ts": 1775085360000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 55353.3, "quote_volume": 13713.42345, "trades": 112, "taker_buy_quote": 10936.51882}, {"ts": 1775085420000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 48572.9, "quote_volume": 12036.08345, "trades": 99, "taker_buy_quote": 331.1847}, {"ts": 1775085480000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 80749.2, "quote_volume": 20002.49385, "trades": 123, "taker_buy_quote": 17650.19743}, {"ts": 1775085540000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 79529.7, "quote_volume": 19698.9762, "trades": 178, "taker_buy_quote": 4806.54057}, {"ts": 1775085600000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 8432.9, "quote_volume": 2088.3383, "trades": 33, "taker_buy_quote": 872.54802}, {"ts": 1775085660000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 19533.2, "quote_volume": 4837.74299, "trades": 58, "taker_buy_quote": 3276.25359}, {"ts": 1775085720000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 32699.8, "quote_volume": 8102.54651, "trades": 64, "taker_buy_quote": 2059.44791}, {"ts": 1775085780000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 39187.9, "quote_volume": 9710.52253, "trades": 25, "taker_buy_quote": 6127.92054}, {"ts": 1775085840000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 26782.9, "quote_volume": 6636.03688, "trades": 102, "taker_buy_quote": 452.71498}, {"ts": 1775085900000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 39400.2, "quote_volume": 9759.27886, "trades": 57, "taker_buy_quote": 4255.08968}, {"ts": 1775085960000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 7779.2, "quote_volume": 1927.31988, "trades": 19, "taker_buy_quote": 1021.03512}, {"ts": 1775086020000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 3866.5, "quote_volume": 957.73205, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775086080000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 10746.7, "quote_volume": 2662.66088, "trades": 28, "taker_buy_quote": 1313.51346}, {"ts": 1775086140000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 8433.9, "quote_volume": 2090.04042, "trades": 22, "taker_buy_quote": 297.48}, {"ts": 1775086200000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 127840.8, "quote_volume": 31655.63878, "trades": 99, "taker_buy_quote": 6041.41239}, {"ts": 1775086260000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 42891.2, "quote_volume": 10619.68054, "trades": 75, "taker_buy_quote": 2591.83107}, {"ts": 1775086320000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 35563.6, "quote_volume": 8798.03306, "trades": 142, "taker_buy_quote": 2293.98264}, {"ts": 1775086380000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 12967.0, "quote_volume": 3210.14033, "trades": 47, "taker_buy_quote": 1075.35728}, {"ts": 1775086440000, "open": 0.2477, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 16968.3, "quote_volume": 4205.77747, "trades": 74, "taker_buy_quote": 3167.3956}, {"ts": 1775086500000, "open": 0.2481, "high": 0.2481, "low": 0.2476, "close": 0.2477, "volume": 154683.3, "quote_volume": 38329.21399, "trades": 111, "taker_buy_quote": 9815.43332}, {"ts": 1775086560000, "open": 0.2478, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 185243.4, "quote_volume": 45921.47585, "trades": 86, "taker_buy_quote": 42834.99123}, {"ts": 1775086620000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.248, "volume": 217099.7, "quote_volume": 53872.22402, "trades": 168, "taker_buy_quote": 43664.57165}, {"ts": 1775086680000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 10036.0, "quote_volume": 2488.49105, "trades": 44, "taker_buy_quote": 594.46266}, {"ts": 1775086740000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 4783.8, "quote_volume": 1185.74197, "trades": 16, "taker_buy_quote": 336.69778}, {"ts": 1775086800000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 22706.9, "quote_volume": 5629.07036, "trades": 24, "taker_buy_quote": 2977.93245}, {"ts": 1775086860000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 14117.3, "quote_volume": 3499.68902, "trades": 10, "taker_buy_quote": 3499.68902}, {"ts": 1775086920000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 69643.3, "quote_volume": 17259.73969, "trades": 87, "taker_buy_quote": 1305.76994}, {"ts": 1775086980000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 18291.2, "quote_volume": 4532.55349, "trades": 34, "taker_buy_quote": 152.09964}, {"ts": 1775087040000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 33181.0, "quote_volume": 8218.67812, "trades": 58, "taker_buy_quote": 1646.10498}, {"ts": 1775087100000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 17906.2, "quote_volume": 4432.87628, "trades": 49, "taker_buy_quote": 617.59744}, {"ts": 1775087160000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 109510.3, "quote_volume": 27119.98722, "trades": 82, "taker_buy_quote": 21336.69498}, {"ts": 1775087220000, "open": 0.2476, "high": 0.2482, "low": 0.2475, "close": 0.2481, "volume": 179925.6, "quote_volume": 44585.20241, "trades": 201, "taker_buy_quote": 32878.74426}, {"ts": 1775087280000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 14382.9, "quote_volume": 3567.55881, "trades": 42, "taker_buy_quote": 1542.5104}, {"ts": 1775087340000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 20626.1, "quote_volume": 5115.34698, "trades": 36, "taker_buy_quote": 4473.0232}, {"ts": 1775087400000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 15640.9, "quote_volume": 3877.73953, "trades": 48, "taker_buy_quote": 237.15169}, {"ts": 1775087460000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 66780.8, "quote_volume": 16539.97652, "trades": 84, "taker_buy_quote": 5309.53867}, {"ts": 1775087520000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 37695.6, "quote_volume": 9340.9901, "trades": 94, "taker_buy_quote": 619.57625}, {"ts": 1775087580000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 27693.6, "quote_volume": 6864.89769, "trades": 34, "taker_buy_quote": 457.00365}, {"ts": 1775087640000, "open": 0.2478, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 130689.4, "quote_volume": 32397.38859, "trades": 58, "taker_buy_quote": 30981.36681}, {"ts": 1775087700000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2484, "volume": 363487.0, "quote_volume": 90232.83326, "trades": 166, "taker_buy_quote": 80234.58483}, {"ts": 1775087760000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 94709.1, "quote_volume": 23510.49003, "trades": 93, "taker_buy_quote": 13984.53227}, {"ts": 1775087820000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 78680.3, "quote_volume": 19510.08646, "trades": 76, "taker_buy_quote": 960.30817}, {"ts": 1775087880000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2482, "volume": 155220.1, "quote_volume": 38524.56352, "trades": 101, "taker_buy_quote": 37437.4659}, {"ts": 1775087940000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 306577.8, "quote_volume": 76164.50244, "trades": 106, "taker_buy_quote": 36120.22529}, {"ts": 1775088000000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 74483.2, "quote_volume": 18503.36228, "trades": 98, "taker_buy_quote": 11705.78042}, {"ts": 1775088060000, "open": 0.2484, "high": 0.249, "low": 0.2484, "close": 0.249, "volume": 249372.8, "quote_volume": 62013.01857, "trades": 284, "taker_buy_quote": 44936.23023}, {"ts": 1775088120000, "open": 0.2489, "high": 0.2491, "low": 0.2471, "close": 0.2474, "volume": 2151865.0, "quote_volume": 533303.90838, "trades": 1262, "taker_buy_quote": 178129.42978}, {"ts": 1775088180000, "open": 0.2474, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 219742.9, "quote_volume": 54360.95098, "trades": 179, "taker_buy_quote": 40655.98381}, {"ts": 1775088240000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 75744.3, "quote_volume": 18755.08486, "trades": 97, "taker_buy_quote": 13305.75565}, {"ts": 1775088300000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 79719.5, "quote_volume": 19755.05319, "trades": 124, "taker_buy_quote": 16515.60519}, {"ts": 1775088360000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 155808.9, "quote_volume": 38632.88105, "trades": 137, "taker_buy_quote": 8230.56897}, {"ts": 1775088420000, "open": 0.248, "high": 0.2481, "low": 0.2476, "close": 0.2477, "volume": 168260.4, "quote_volume": 41691.05546, "trades": 168, "taker_buy_quote": 11444.4063}, {"ts": 1775088480000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 59019.5, "quote_volume": 14624.94863, "trades": 61, "taker_buy_quote": 6951.11661}, {"ts": 1775088540000, "open": 0.2479, "high": 0.2482, "low": 0.2478, "close": 0.2481, "volume": 26870.6, "quote_volume": 6665.0009, "trades": 84, "taker_buy_quote": 3482.77997}, {"ts": 1775088600000, "open": 0.2481, "high": 0.2486, "low": 0.2481, "close": 0.2483, "volume": 262888.9, "quote_volume": 65283.46607, "trades": 229, "taker_buy_quote": 57880.39306}, {"ts": 1775088660000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 17839.6, "quote_volume": 4428.75263, "trades": 45, "taker_buy_quote": 2483.79054}, {"ts": 1775088720000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 8540.5, "quote_volume": 2118.81825, "trades": 19, "taker_buy_quote": 833.64081}, {"ts": 1775088780000, "open": 0.2481, "high": 0.2485, "low": 0.2481, "close": 0.2485, "volume": 44458.5, "quote_volume": 11033.50276, "trades": 52, "taker_buy_quote": 9740.6056}, {"ts": 1775088840000, "open": 0.2485, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 60036.0, "quote_volume": 14912.67239, "trades": 41, "taker_buy_quote": 115.85959}, {"ts": 1775088900000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.248, "volume": 33130.0, "quote_volume": 8221.43557, "trades": 73, "taker_buy_quote": 2084.07765}, {"ts": 1775088960000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2478, "volume": 916092.4, "quote_volume": 227011.42146, "trades": 347, "taker_buy_quote": 17046.95562}, {"ts": 1775089020000, "open": 0.2477, "high": 0.2477, "low": 0.2471, "close": 0.2473, "volume": 594415.4, "quote_volume": 147027.1034, "trades": 365, "taker_buy_quote": 80717.75365}, {"ts": 1775089080000, "open": 0.2473, "high": 0.2487, "low": 0.2473, "close": 0.2482, "volume": 894487.5, "quote_volume": 222198.75822, "trades": 650, "taker_buy_quote": 171335.77602}, {"ts": 1775089140000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 271718.0, "quote_volume": 67389.60741, "trades": 132, "taker_buy_quote": 5116.15175}, {"ts": 1775089200000, "open": 0.2479, "high": 0.2486, "low": 0.2478, "close": 0.2485, "volume": 335175.0, "quote_volume": 83212.46752, "trades": 311, "taker_buy_quote": 67377.08906}, {"ts": 1775089260000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2482, "volume": 94343.4, "quote_volume": 23421.72492, "trades": 126, "taker_buy_quote": 7463.12877}, {"ts": 1775089320000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 30946.0, "quote_volume": 7677.57657, "trades": 77, "taker_buy_quote": 5709.645}, {"ts": 1775089380000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 28439.3, "quote_volume": 7051.98026, "trades": 92, "taker_buy_quote": 3925.00165}, {"ts": 1775089440000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 365716.6, "quote_volume": 90683.51343, "trades": 123, "taker_buy_quote": 4046.12689}, {"ts": 1775089500000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 155259.0, "quote_volume": 38465.2875, "trades": 138, "taker_buy_quote": 14605.81369}, {"ts": 1775089560000, "open": 0.248, "high": 0.2481, "low": 0.2478, "close": 0.2478, "volume": 65648.3, "quote_volume": 16275.36727, "trades": 99, "taker_buy_quote": 4255.14832}, {"ts": 1775089620000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 20441.2, "quote_volume": 5064.49865, "trades": 66, "taker_buy_quote": 1213.03938}, {"ts": 1775089680000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 31254.7, "quote_volume": 7742.11344, "trades": 47, "taker_buy_quote": 803.4915}, {"ts": 1775089740000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 6253.1, "quote_volume": 1548.92067, "trades": 8, "taker_buy_quote": 1050.84551}, {"ts": 1775089800000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 89872.9, "quote_volume": 22269.8647, "trades": 91, "taker_buy_quote": 18372.56366}, {"ts": 1775089860000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 70239.1, "quote_volume": 17412.25294, "trades": 62, "taker_buy_quote": 30.88834}, {"ts": 1775089920000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 31974.0, "quote_volume": 7925.52528, "trades": 36, "taker_buy_quote": 5870.47032}, {"ts": 1775089980000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 246662.7, "quote_volume": 61168.37636, "trades": 112, "taker_buy_quote": 46061.67956}, {"ts": 1775090040000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 30797.8, "quote_volume": 7645.89335, "trades": 59, "taker_buy_quote": 876.22386}, {"ts": 1775090100000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 145536.3, "quote_volume": 36125.85606, "trades": 78, "taker_buy_quote": 39.53359}, {"ts": 1775090160000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2481, "volume": 14187.3, "quote_volume": 3521.47978, "trades": 40, "taker_buy_quote": 1224.96322}, {"ts": 1775090220000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 34574.5, "quote_volume": 8580.59807, "trades": 116, "taker_buy_quote": 7120.97615}, {"ts": 1775090280000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 14371.8, "quote_volume": 3569.92865, "trades": 53, "taker_buy_quote": 1106.7462}, {"ts": 1775090340000, "open": 0.2484, "high": 0.249, "low": 0.2483, "close": 0.2489, "volume": 258484.1, "quote_volume": 64285.27559, "trades": 319, "taker_buy_quote": 58282.39663}, {"ts": 1775090400000, "open": 0.2489, "high": 0.2493, "low": 0.2487, "close": 0.2492, "volume": 245165.1, "quote_volume": 61037.35362, "trades": 221, "taker_buy_quote": 37545.41405}, {"ts": 1775090460000, "open": 0.2492, "high": 0.25, "low": 0.2491, "close": 0.2496, "volume": 700635.2, "quote_volume": 174910.05521, "trades": 441, "taker_buy_quote": 105750.04635}, {"ts": 1775090520000, "open": 0.2496, "high": 0.2499, "low": 0.2495, "close": 0.2498, "volume": 1102386.3, "quote_volume": 275293.12807, "trades": 473, "taker_buy_quote": 238275.51707}, {"ts": 1775090580000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 514799.7, "quote_volume": 128486.04437, "trades": 275, "taker_buy_quote": 93465.44143}, {"ts": 1775090640000, "open": 0.2496, "high": 0.2506, "low": 0.2496, "close": 0.2505, "volume": 174724.3, "quote_volume": 43700.64784, "trades": 299, "taker_buy_quote": 30025.67779}, {"ts": 1775090700000, "open": 0.2505, "high": 0.2507, "low": 0.2495, "close": 0.2495, "volume": 474296.3, "quote_volume": 118559.11324, "trades": 285, "taker_buy_quote": 19708.33382}, {"ts": 1775090760000, "open": 0.2496, "high": 0.2501, "low": 0.2496, "close": 0.2499, "volume": 973364.6, "quote_volume": 243204.24077, "trades": 337, "taker_buy_quote": 208317.89545}, {"ts": 1775090820000, "open": 0.25, "high": 0.25, "low": 0.2496, "close": 0.2496, "volume": 145330.8, "quote_volume": 36317.29927, "trades": 121, "taker_buy_quote": 28981.74133}, {"ts": 1775090880000, "open": 0.2497, "high": 0.2501, "low": 0.2497, "close": 0.25, "volume": 356162.5, "quote_volume": 89016.30122, "trades": 218, "taker_buy_quote": 74923.57406}, {"ts": 1775090940000, "open": 0.2499, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 200992.1, "quote_volume": 50225.16779, "trades": 134, "taker_buy_quote": 40393.4811}, {"ts": 1775091000000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 165104.9, "quote_volume": 41245.20799, "trades": 57, "taker_buy_quote": 195.61838}, {"ts": 1775091060000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 95448.1, "quote_volume": 23828.70849, "trades": 87, "taker_buy_quote": 14366.55916}, {"ts": 1775091120000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 314155.3, "quote_volume": 78366.95496, "trades": 108, "taker_buy_quote": 57677.19384}, {"ts": 1775091180000, "open": 0.2496, "high": 0.2501, "low": 0.2496, "close": 0.2501, "volume": 11593.4, "quote_volume": 2895.4662, "trades": 70, "taker_buy_quote": 2870.2486}, {"ts": 1775091240000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 86423.5, "quote_volume": 21598.68349, "trades": 103, "taker_buy_quote": 7338.34244}, {"ts": 1775091300000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2498, "volume": 179603.4, "quote_volume": 44860.34, "trades": 120, "taker_buy_quote": 41893.63233}, {"ts": 1775091360000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 65322.0, "quote_volume": 16328.21703, "trades": 55, "taker_buy_quote": 10069.07677}, {"ts": 1775091420000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 24929.5, "quote_volume": 6231.92172, "trades": 40, "taker_buy_quote": 3097.35}, {"ts": 1775091480000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 163058.3, "quote_volume": 40761.98988, "trades": 91, "taker_buy_quote": 40413.92804}, {"ts": 1775091540000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 14062.8, "quote_volume": 3516.97181, "trades": 27, "taker_buy_quote": 2894.07181}, {"ts": 1775091600000, "open": 0.2501, "high": 0.2501, "low": 0.2493, "close": 0.2495, "volume": 160008.8, "quote_volume": 39957.59987, "trades": 311, "taker_buy_quote": 10014.87611}, {"ts": 1775091660000, "open": 0.2495, "high": 0.2495, "low": 0.2489, "close": 0.2491, "volume": 69540.4, "quote_volume": 17329.24201, "trades": 171, "taker_buy_quote": 4575.95743}, {"ts": 1775091720000, "open": 0.2492, "high": 0.2497, "low": 0.2491, "close": 0.2493, "volume": 454764.6, "quote_volume": 113429.86695, "trades": 326, "taker_buy_quote": 102427.07909}, {"ts": 1775091780000, "open": 0.2493, "high": 0.2493, "low": 0.2478, "close": 0.2485, "volume": 539951.2, "quote_volume": 134178.40127, "trades": 658, "taker_buy_quote": 51402.37057}, {"ts": 1775091840000, "open": 0.2485, "high": 0.2487, "low": 0.248, "close": 0.2483, "volume": 547710.8, "quote_volume": 136079.67487, "trades": 520, "taker_buy_quote": 91098.9343}, {"ts": 1775091900000, "open": 0.2483, "high": 0.2483, "low": 0.2461, "close": 0.2473, "volume": 2914104.6, "quote_volume": 719606.50393, "trades": 2209, "taker_buy_quote": 358119.44627}, {"ts": 1775091960000, "open": 0.2472, "high": 0.2478, "low": 0.247, "close": 0.2472, "volume": 695411.0, "quote_volume": 172065.38466, "trades": 609, "taker_buy_quote": 89651.24605}, {"ts": 1775092020000, "open": 0.2472, "high": 0.2482, "low": 0.2472, "close": 0.248, "volume": 341910.8, "quote_volume": 84783.22481, "trades": 399, "taker_buy_quote": 56910.10498}, {"ts": 1775092080000, "open": 0.248, "high": 0.2495, "low": 0.2479, "close": 0.2489, "volume": 467539.0, "quote_volume": 116427.83796, "trades": 677, "taker_buy_quote": 64520.05256}, {"ts": 1775092140000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 164912.5, "quote_volume": 41063.39486, "trades": 235, "taker_buy_quote": 16597.09134}, {"ts": 1775092200000, "open": 0.249, "high": 0.2495, "low": 0.249, "close": 0.2492, "volume": 148842.2, "quote_volume": 37102.26534, "trades": 243, "taker_buy_quote": 13166.77728}, {"ts": 1775092260000, "open": 0.2493, "high": 0.25, "low": 0.2489, "close": 0.249, "volume": 666940.9, "quote_volume": 166273.20897, "trades": 743, "taker_buy_quote": 39809.13295}, {"ts": 1775092320000, "open": 0.249, "high": 0.249, "low": 0.2482, "close": 0.2483, "volume": 133670.6, "quote_volume": 33214.9804, "trades": 319, "taker_buy_quote": 12485.88427}, {"ts": 1775092380000, "open": 0.2483, "high": 0.2487, "low": 0.2483, "close": 0.2483, "volume": 83652.5, "quote_volume": 20775.6106, "trades": 168, "taker_buy_quote": 14327.16139}, {"ts": 1775092440000, "open": 0.2483, "high": 0.2486, "low": 0.2482, "close": 0.2483, "volume": 211969.5, "quote_volume": 52661.03321, "trades": 190, "taker_buy_quote": 40416.80197}, {"ts": 1775092500000, "open": 0.2483, "high": 0.2484, "low": 0.2475, "close": 0.2475, "volume": 451343.7, "quote_volume": 111919.62225, "trades": 584, "taker_buy_quote": 72624.67844}, {"ts": 1775092560000, "open": 0.2475, "high": 0.2482, "low": 0.2475, "close": 0.2477, "volume": 362793.6, "quote_volume": 89912.72535, "trades": 576, "taker_buy_quote": 58222.7071}, {"ts": 1775092620000, "open": 0.2476, "high": 0.2477, "low": 0.2467, "close": 0.2469, "volume": 664372.8, "quote_volume": 164174.26904, "trades": 713, "taker_buy_quote": 60282.87136}, {"ts": 1775092680000, "open": 0.2469, "high": 0.2469, "low": 0.2456, "close": 0.2459, "volume": 1560462.0, "quote_volume": 384141.39959, "trades": 1345, "taker_buy_quote": 227708.2546}, {"ts": 1775092740000, "open": 0.2459, "high": 0.2459, "low": 0.2447, "close": 0.2455, "volume": 1341365.4, "quote_volume": 329025.37929, "trades": 1451, "taker_buy_quote": 143894.04549}, {"ts": 1775092800000, "open": 0.2454, "high": 0.2458, "low": 0.2443, "close": 0.2458, "volume": 1515699.7, "quote_volume": 371407.49337, "trades": 1582, "taker_buy_quote": 186848.97142}, {"ts": 1775092860000, "open": 0.2458, "high": 0.2462, "low": 0.245, "close": 0.2452, "volume": 603052.5, "quote_volume": 148246.79567, "trades": 658, "taker_buy_quote": 102738.85108}, {"ts": 1775092920000, "open": 0.2452, "high": 0.2454, "low": 0.2443, "close": 0.2443, "volume": 460265.8, "quote_volume": 112747.87119, "trades": 657, "taker_buy_quote": 72749.44831}, {"ts": 1775092980000, "open": 0.2444, "high": 0.2449, "low": 0.244, "close": 0.2447, "volume": 855211.8, "quote_volume": 209037.30958, "trades": 945, "taker_buy_quote": 119190.26757}, {"ts": 1775093040000, "open": 0.2448, "high": 0.245, "low": 0.2444, "close": 0.2449, "volume": 118333.2, "quote_volume": 28962.66601, "trades": 398, "taker_buy_quote": 16115.55387}, {"ts": 1775093100000, "open": 0.245, "high": 0.2451, "low": 0.244, "close": 0.244, "volume": 443775.5, "quote_volume": 108534.18006, "trades": 598, "taker_buy_quote": 45245.95392}, {"ts": 1775093160000, "open": 0.244, "high": 0.2446, "low": 0.2434, "close": 0.2443, "volume": 570990.8, "quote_volume": 139279.56481, "trades": 883, "taker_buy_quote": 46640.51468}, {"ts": 1775093220000, "open": 0.2443, "high": 0.2445, "low": 0.244, "close": 0.2444, "volume": 156150.8, "quote_volume": 38133.67383, "trades": 293, "taker_buy_quote": 20703.62185}, {"ts": 1775093280000, "open": 0.2444, "high": 0.2447, "low": 0.2443, "close": 0.2447, "volume": 187013.5, "quote_volume": 45714.49571, "trades": 208, "taker_buy_quote": 13112.99791}, {"ts": 1775093340000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 101242.8, "quote_volume": 24755.73798, "trades": 187, "taker_buy_quote": 10972.0243}, {"ts": 1775093400000, "open": 0.2443, "high": 0.2443, "low": 0.2427, "close": 0.243, "volume": 693969.6, "quote_volume": 168780.87708, "trades": 850, "taker_buy_quote": 76666.83237}, {"ts": 1775093460000, "open": 0.2431, "high": 0.2434, "low": 0.2427, "close": 0.2429, "volume": 258049.3, "quote_volume": 62719.04739, "trades": 473, "taker_buy_quote": 16826.91815}, {"ts": 1775093520000, "open": 0.2429, "high": 0.2429, "low": 0.2421, "close": 0.2424, "volume": 496567.9, "quote_volume": 120376.4542, "trades": 835, "taker_buy_quote": 50769.13728}, {"ts": 1775093580000, "open": 0.2423, "high": 0.2432, "low": 0.2423, "close": 0.2426, "volume": 499133.3, "quote_volume": 121209.01138, "trades": 558, "taker_buy_quote": 80275.92464}, {"ts": 1775093640000, "open": 0.2426, "high": 0.2432, "low": 0.2425, "close": 0.2431, "volume": 236935.4, "quote_volume": 57554.65404, "trades": 279, "taker_buy_quote": 22370.5032}, {"ts": 1775093700000, "open": 0.2431, "high": 0.2431, "low": 0.242, "close": 0.2421, "volume": 3433297.1, "quote_volume": 831686.05362, "trades": 960, "taker_buy_quote": 211205.9147}, {"ts": 1775093760000, "open": 0.2422, "high": 0.2426, "low": 0.2419, "close": 0.242, "volume": 3809075.8, "quote_volume": 922264.70114, "trades": 1186, "taker_buy_quote": 406119.04465}, {"ts": 1775093820000, "open": 0.2421, "high": 0.2428, "low": 0.2421, "close": 0.2425, "volume": 293316.5, "quote_volume": 71136.18387, "trades": 318, "taker_buy_quote": 32649.49239}, {"ts": 1775093880000, "open": 0.2424, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 145602.5, "quote_volume": 35287.57464, "trades": 222, "taker_buy_quote": 8911.85735}, {"ts": 1775093940000, "open": 0.2422, "high": 0.2423, "low": 0.2419, "close": 0.2422, "volume": 136044.9, "quote_volume": 32923.42091, "trades": 286, "taker_buy_quote": 11858.41885}, {"ts": 1775094000000, "open": 0.2421, "high": 0.2422, "low": 0.2416, "close": 0.2417, "volume": 402404.6, "quote_volume": 97372.69601, "trades": 463, "taker_buy_quote": 38048.37843}, {"ts": 1775094060000, "open": 0.2417, "high": 0.2422, "low": 0.2417, "close": 0.242, "volume": 92911.7, "quote_volume": 22474.41618, "trades": 178, "taker_buy_quote": 11651.27818}, {"ts": 1775094120000, "open": 0.242, "high": 0.2422, "low": 0.2417, "close": 0.2419, "volume": 632292.9, "quote_volume": 152998.92208, "trades": 386, "taker_buy_quote": 61220.56891}, {"ts": 1775094180000, "open": 0.2419, "high": 0.2425, "low": 0.2418, "close": 0.2421, "volume": 118088.4, "quote_volume": 28609.32203, "trades": 183, "taker_buy_quote": 26214.45526}, {"ts": 1775094240000, "open": 0.242, "high": 0.2424, "low": 0.2419, "close": 0.2419, "volume": 52133.8, "quote_volume": 12623.69872, "trades": 136, "taker_buy_quote": 9535.8803}, {"ts": 1775094300000, "open": 0.2419, "high": 0.2426, "low": 0.2412, "close": 0.2425, "volume": 649645.4, "quote_volume": 157205.12921, "trades": 694, "taker_buy_quote": 100687.26456}, {"ts": 1775094360000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 64597.7, "quote_volume": 15652.68191, "trades": 121, "taker_buy_quote": 9421.57489}, {"ts": 1775094420000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.2422, "volume": 103487.9, "quote_volume": 25062.10862, "trades": 146, "taker_buy_quote": 11801.45594}, {"ts": 1775094480000, "open": 0.2422, "high": 0.2425, "low": 0.2421, "close": 0.2422, "volume": 79998.9, "quote_volume": 19389.14306, "trades": 132, "taker_buy_quote": 16166.46702}, {"ts": 1775094540000, "open": 0.2423, "high": 0.2426, "low": 0.2421, "close": 0.2424, "volume": 296029.4, "quote_volume": 71716.31262, "trades": 211, "taker_buy_quote": 14096.91873}, {"ts": 1775094600000, "open": 0.2423, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 121889.2, "quote_volume": 29534.34382, "trades": 126, "taker_buy_quote": 12755.1182}, {"ts": 1775094660000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2428, "volume": 115164.6, "quote_volume": 27952.44455, "trades": 171, "taker_buy_quote": 15955.62642}, {"ts": 1775094720000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 105987.7, "quote_volume": 25738.91648, "trades": 175, "taker_buy_quote": 11820.30811}, {"ts": 1775094780000, "open": 0.2428, "high": 0.2428, "low": 0.2424, "close": 0.2425, "volume": 121302.8, "quote_volume": 29425.04128, "trades": 141, "taker_buy_quote": 4914.81622}, {"ts": 1775094840000, "open": 0.2425, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 43396.0, "quote_volume": 10524.96283, "trades": 82, "taker_buy_quote": 7500.89101}, {"ts": 1775094900000, "open": 0.2427, "high": 0.2434, "low": 0.2427, "close": 0.2434, "volume": 100414.2, "quote_volume": 24402.80872, "trades": 181, "taker_buy_quote": 21634.70697}, {"ts": 1775094960000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 8317.5, "quote_volume": 2023.26532, "trades": 58, "taker_buy_quote": 1679.43401}, {"ts": 1775095020000, "open": 0.2432, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 206868.6, "quote_volume": 50356.61621, "trades": 217, "taker_buy_quote": 31167.6732}, {"ts": 1775095080000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 31842.1, "quote_volume": 7739.95163, "trades": 87, "taker_buy_quote": 1364.08544}, {"ts": 1775095140000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 73190.5, "quote_volume": 17792.57598, "trades": 75, "taker_buy_quote": 5294.3878}, {"ts": 1775095200000, "open": 0.243, "high": 0.243, "low": 0.2421, "close": 0.2426, "volume": 1209863.9, "quote_volume": 293616.09112, "trades": 681, "taker_buy_quote": 253338.05928}, {"ts": 1775095260000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 125430.4, "quote_volume": 30406.75908, "trades": 151, "taker_buy_quote": 6963.57155}, {"ts": 1775095320000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 73277.8, "quote_volume": 17784.23514, "trades": 126, "taker_buy_quote": 7435.323}, {"ts": 1775095380000, "open": 0.2427, "high": 0.2427, "low": 0.2423, "close": 0.2425, "volume": 70621.3, "quote_volume": 17117.56862, "trades": 91, "taker_buy_quote": 3722.4197}, {"ts": 1775095440000, "open": 0.2424, "high": 0.2424, "low": 0.242, "close": 0.2421, "volume": 138930.5, "quote_volume": 33647.27263, "trades": 156, "taker_buy_quote": 6613.57088}, {"ts": 1775095500000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2423, "volume": 34516.0, "quote_volume": 8360.36791, "trades": 83, "taker_buy_quote": 6243.64143}, {"ts": 1775095560000, "open": 0.2423, "high": 0.2427, "low": 0.2422, "close": 0.2427, "volume": 26846.6, "quote_volume": 6510.83918, "trades": 55, "taker_buy_quote": 5638.14853}, {"ts": 1775095620000, "open": 0.2427, "high": 0.2431, "low": 0.2427, "close": 0.243, "volume": 135704.6, "quote_volume": 32967.28408, "trades": 109, "taker_buy_quote": 15566.26355}, {"ts": 1775095680000, "open": 0.243, "high": 0.243, "low": 0.242, "close": 0.2421, "volume": 62694.5, "quote_volume": 15211.22389, "trades": 120, "taker_buy_quote": 8202.87519}, {"ts": 1775095740000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.242, "volume": 75247.6, "quote_volume": 18191.8615, "trades": 167, "taker_buy_quote": 5408.91878}, {"ts": 1775095800000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 129682.7, "quote_volume": 31384.41415, "trades": 86, "taker_buy_quote": 1032.06084}, {"ts": 1775095860000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 36615.4, "quote_volume": 8857.1107, "trades": 92, "taker_buy_quote": 6839.3526}, {"ts": 1775095920000, "open": 0.2418, "high": 0.2419, "low": 0.2416, "close": 0.2416, "volume": 37228.8, "quote_volume": 8998.01328, "trades": 79, "taker_buy_quote": 3290.54257}, {"ts": 1775095980000, "open": 0.2416, "high": 0.2416, "low": 0.2411, "close": 0.2413, "volume": 706746.0, "quote_volume": 170604.9771, "trades": 442, "taker_buy_quote": 137418.91236}, {"ts": 1775096040000, "open": 0.2413, "high": 0.2414, "low": 0.2409, "close": 0.2411, "volume": 977564.3, "quote_volume": 235766.2176, "trades": 565, "taker_buy_quote": 119427.88988}, {"ts": 1775096100000, "open": 0.241, "high": 0.2414, "low": 0.2408, "close": 0.2412, "volume": 342240.0, "quote_volume": 82565.00416, "trades": 301, "taker_buy_quote": 60528.0327}, {"ts": 1775096160000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2413, "volume": 314766.9, "quote_volume": 75963.77525, "trades": 219, "taker_buy_quote": 64179.66553}, {"ts": 1775096220000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 190278.8, "quote_volume": 45887.39206, "trades": 163, "taker_buy_quote": 23617.21391}, {"ts": 1775096280000, "open": 0.2413, "high": 0.2417, "low": 0.2412, "close": 0.2414, "volume": 340416.3, "quote_volume": 82184.17188, "trades": 331, "taker_buy_quote": 56766.62674}, {"ts": 1775096340000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 87449.0, "quote_volume": 21106.63893, "trades": 94, "taker_buy_quote": 10476.36995}, {"ts": 1775096400000, "open": 0.2412, "high": 0.2412, "low": 0.2405, "close": 0.2405, "volume": 358528.2, "quote_volume": 86351.48257, "trades": 419, "taker_buy_quote": 46018.65574}, {"ts": 1775096460000, "open": 0.2406, "high": 0.2406, "low": 0.2396, "close": 0.24, "volume": 2922355.8, "quote_volume": 701099.44782, "trades": 1123, "taker_buy_quote": 206326.99568}, {"ts": 1775096520000, "open": 0.24, "high": 0.2405, "low": 0.2399, "close": 0.2405, "volume": 57163.7, "quote_volume": 13734.16391, "trades": 103, "taker_buy_quote": 6424.59534}, {"ts": 1775096580000, "open": 0.2404, "high": 0.2405, "low": 0.24, "close": 0.2401, "volume": 377073.8, "quote_volume": 90576.36576, "trades": 139, "taker_buy_quote": 3073.20615}, {"ts": 1775096640000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 82127.0, "quote_volume": 19728.9454, "trades": 99, "taker_buy_quote": 7613.31498}, {"ts": 1775096700000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 112745.7, "quote_volume": 27065.74422, "trades": 92, "taker_buy_quote": 9665.28817}, {"ts": 1775096760000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 107211.3, "quote_volume": 25733.79602, "trades": 115, "taker_buy_quote": 16374.19632}, {"ts": 1775096820000, "open": 0.24, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 172506.0, "quote_volume": 41419.2259, "trades": 67, "taker_buy_quote": 40486.88776}, {"ts": 1775096880000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 75156.8, "quote_volume": 18067.45587, "trades": 59, "taker_buy_quote": 806.39531}, {"ts": 1775096940000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2403, "volume": 26999.7, "quote_volume": 6489.22553, "trades": 54, "taker_buy_quote": 1424.86399}, {"ts": 1775097000000, "open": 0.2402, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 128474.6, "quote_volume": 30881.25764, "trades": 177, "taker_buy_quote": 12654.12201}, {"ts": 1775097060000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2406, "volume": 94045.1, "quote_volume": 22622.95515, "trades": 144, "taker_buy_quote": 12262.86767}, {"ts": 1775097120000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 35776.2, "quote_volume": 8614.12491, "trades": 110, "taker_buy_quote": 4561.46564}, {"ts": 1775097180000, "open": 0.2409, "high": 0.2411, "low": 0.2407, "close": 0.2407, "volume": 46015.2, "quote_volume": 11085.41161, "trades": 106, "taker_buy_quote": 7220.02882}, {"ts": 1775097240000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2407, "volume": 59342.1, "quote_volume": 14282.89188, "trades": 71, "taker_buy_quote": 11505.74341}, {"ts": 1775097300000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 100943.3, "quote_volume": 24287.78525, "trades": 55, "taker_buy_quote": 3279.80199}, {"ts": 1775097360000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2403, "volume": 56581.4, "quote_volume": 13594.16277, "trades": 66, "taker_buy_quote": 5361.0901}, {"ts": 1775097420000, "open": 0.2404, "high": 0.2408, "low": 0.2404, "close": 0.2404, "volume": 115296.5, "quote_volume": 27731.61103, "trades": 151, "taker_buy_quote": 15520.74276}, {"ts": 1775097480000, "open": 0.2404, "high": 0.2412, "low": 0.2404, "close": 0.2411, "volume": 223515.3, "quote_volume": 53865.62177, "trades": 184, "taker_buy_quote": 48832.17234}, {"ts": 1775097540000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 30815.2, "quote_volume": 7422.95059, "trades": 79, "taker_buy_quote": 3126.92533}, {"ts": 1775097600000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 167512.1, "quote_volume": 40347.70836, "trades": 142, "taker_buy_quote": 30062.51686}, {"ts": 1775097660000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 13248.3, "quote_volume": 3195.33604, "trades": 50, "taker_buy_quote": 1750.64924}, {"ts": 1775097720000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.241, "volume": 63283.8, "quote_volume": 15250.72611, "trades": 37, "taker_buy_quote": 929.6816}, {"ts": 1775097780000, "open": 0.241, "high": 0.241, "low": 0.24, "close": 0.24, "volume": 334671.4, "quote_volume": 80418.8695, "trades": 366, "taker_buy_quote": 10814.91079}, {"ts": 1775097840000, "open": 0.2401, "high": 0.2405, "low": 0.2394, "close": 0.2396, "volume": 1357360.3, "quote_volume": 325641.03042, "trades": 844, "taker_buy_quote": 154670.31879}, {"ts": 1775097900000, "open": 0.2395, "high": 0.2402, "low": 0.2395, "close": 0.2401, "volume": 130498.2, "quote_volume": 31294.63754, "trades": 187, "taker_buy_quote": 23338.10978}, {"ts": 1775097960000, "open": 0.2402, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 67974.1, "quote_volume": 16343.31883, "trades": 133, "taker_buy_quote": 10540.88017}, {"ts": 1775098020000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 78444.2, "quote_volume": 18861.8427, "trades": 78, "taker_buy_quote": 10771.93205}, {"ts": 1775098080000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2404, "volume": 182135.6, "quote_volume": 43785.45111, "trades": 153, "taker_buy_quote": 5569.79589}, {"ts": 1775098140000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 35118.0, "quote_volume": 8438.87355, "trades": 61, "taker_buy_quote": 4966.10374}, {"ts": 1775098200000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 111117.4, "quote_volume": 26700.92297, "trades": 112, "taker_buy_quote": 17143.4469}, {"ts": 1775098260000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 16320.7, "quote_volume": 3921.78181, "trades": 32, "taker_buy_quote": 1175.81193}, {"ts": 1775098320000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2407, "volume": 204911.8, "quote_volume": 49269.80914, "trades": 110, "taker_buy_quote": 1058.77548}, {"ts": 1775098380000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2405, "volume": 236272.4, "quote_volume": 56794.37077, "trades": 101, "taker_buy_quote": 3363.32155}, {"ts": 1775098440000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 177210.6, "quote_volume": 42626.42663, "trades": 85, "taker_buy_quote": 39903.63553}, {"ts": 1775098500000, "open": 0.2404, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 11723.7, "quote_volume": 2819.88425, "trades": 57, "taker_buy_quote": 728.56889}, {"ts": 1775098560000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2406, "volume": 55676.6, "quote_volume": 13387.38754, "trades": 79, "taker_buy_quote": 2180.50692}, {"ts": 1775098620000, "open": 0.2406, "high": 0.2408, "low": 0.2405, "close": 0.2407, "volume": 43190.1, "quote_volume": 10391.2239, "trades": 100, "taker_buy_quote": 7956.42227}, {"ts": 1775098680000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2406, "volume": 15516.7, "quote_volume": 3734.90099, "trades": 53, "taker_buy_quote": 1985.43494}, {"ts": 1775098740000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 33386.0, "quote_volume": 8032.8716, "trades": 34, "taker_buy_quote": 2931.1892}, {"ts": 1775098800000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 135678.1, "quote_volume": 32619.48777, "trades": 136, "taker_buy_quote": 14696.99475}, {"ts": 1775098860000, "open": 0.2405, "high": 0.2405, "low": 0.2402, "close": 0.2402, "volume": 64328.7, "quote_volume": 15457.98047, "trades": 29, "taker_buy_quote": 411.3837}, {"ts": 1775098920000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2404, "volume": 135390.9, "quote_volume": 32547.1837, "trades": 68, "taker_buy_quote": 31907.69566}, {"ts": 1775098980000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 114230.9, "quote_volume": 27462.24866, "trades": 64, "taker_buy_quote": 5445.35242}, {"ts": 1775099040000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 33114.9, "quote_volume": 7964.57066, "trades": 58, "taker_buy_quote": 5329.19572}, {"ts": 1775099100000, "open": 0.2404, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 36424.7, "quote_volume": 8762.66069, "trades": 60, "taker_buy_quote": 4843.61941}, {"ts": 1775099160000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 41920.1, "quote_volume": 10093.73168, "trades": 56, "taker_buy_quote": 2117.73515}, {"ts": 1775099220000, "open": 0.2408, "high": 0.2408, "low": 0.2405, "close": 0.2405, "volume": 98015.7, "quote_volume": 23580.13085, "trades": 111, "taker_buy_quote": 7538.92895}, {"ts": 1775099280000, "open": 0.2405, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 17110.1, "quote_volume": 4115.49441, "trades": 71, "taker_buy_quote": 3280.58552}, {"ts": 1775099340000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2405, "volume": 6050.7, "quote_volume": 1454.95894, "trades": 17, "taker_buy_quote": 696.54441}, {"ts": 1775099400000, "open": 0.2404, "high": 0.2404, "low": 0.2398, "close": 0.2398, "volume": 135932.2, "quote_volume": 32634.33249, "trades": 135, "taker_buy_quote": 4820.43332}, {"ts": 1775099460000, "open": 0.2398, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 52842.5, "quote_volume": 12673.63558, "trades": 126, "taker_buy_quote": 10633.84337}, {"ts": 1775099520000, "open": 0.2401, "high": 0.2404, "low": 0.24, "close": 0.2404, "volume": 57836.0, "quote_volume": 13895.2095, "trades": 68, "taker_buy_quote": 11441.21129}, {"ts": 1775099580000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2404, "volume": 181167.7, "quote_volume": 43561.19508, "trades": 125, "taker_buy_quote": 19159.11528}, {"ts": 1775099640000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 31529.8, "quote_volume": 7572.06506, "trades": 48, "taker_buy_quote": 2326.68732}, {"ts": 1775099700000, "open": 0.2401, "high": 0.2403, "low": 0.2398, "close": 0.2403, "volume": 57501.0, "quote_volume": 13798.01333, "trades": 91, "taker_buy_quote": 6918.34475}, {"ts": 1775099760000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 83568.2, "quote_volume": 20067.51933, "trades": 76, "taker_buy_quote": 15460.29525}, {"ts": 1775099820000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 36846.0, "quote_volume": 8854.29527, "trades": 49, "taker_buy_quote": 7188.43955}, {"ts": 1775099880000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 59293.7, "quote_volume": 14245.90341, "trades": 79, "taker_buy_quote": 9248.78605}, {"ts": 1775099940000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 49095.0, "quote_volume": 11797.48687, "trades": 40, "taker_buy_quote": 1923.26508}, {"ts": 1775100000000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2402, "volume": 53210.4, "quote_volume": 12774.8754, "trades": 96, "taker_buy_quote": 4718.65614}, {"ts": 1775100060000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2406, "volume": 74161.2, "quote_volume": 17837.5526, "trades": 95, "taker_buy_quote": 17411.1213}, {"ts": 1775100120000, "open": 0.2406, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 12144.2, "quote_volume": 2922.37688, "trades": 36, "taker_buy_quote": 1506.84263}, {"ts": 1775100180000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 53937.9, "quote_volume": 12985.71892, "trades": 81, "taker_buy_quote": 10447.41486}, {"ts": 1775100240000, "open": 0.2406, "high": 0.241, "low": 0.2406, "close": 0.241, "volume": 225607.3, "quote_volume": 54349.38498, "trades": 164, "taker_buy_quote": 35261.25779}, {"ts": 1775100300000, "open": 0.2411, "high": 0.2412, "low": 0.2409, "close": 0.2411, "volume": 32031.6, "quote_volume": 7721.37288, "trades": 68, "taker_buy_quote": 4123.8835}, {"ts": 1775100360000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 74613.4, "quote_volume": 17986.58261, "trades": 63, "taker_buy_quote": 9108.20471}, {"ts": 1775100420000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 52418.6, "quote_volume": 12638.13905, "trades": 28, "taker_buy_quote": 8454.86117}, {"ts": 1775100480000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 9287.5, "quote_volume": 2238.31237, "trades": 27, "taker_buy_quote": 572.13477}, {"ts": 1775100540000, "open": 0.2411, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 42060.2, "quote_volume": 10140.27907, "trades": 44, "taker_buy_quote": 6371.46672}, {"ts": 1775100600000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 18554.4, "quote_volume": 4476.12233, "trades": 45, "taker_buy_quote": 1944.32591}, {"ts": 1775100660000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 47664.9, "quote_volume": 11508.64985, "trades": 78, "taker_buy_quote": 4410.92569}, {"ts": 1775100720000, "open": 0.2413, "high": 0.2414, "low": 0.2408, "close": 0.2408, "volume": 38914.1, "quote_volume": 9382.03696, "trades": 67, "taker_buy_quote": 401.14291}, {"ts": 1775100780000, "open": 0.2408, "high": 0.2411, "low": 0.2407, "close": 0.2411, "volume": 74710.4, "quote_volume": 18002.84494, "trades": 89, "taker_buy_quote": 12900.29005}, {"ts": 1775100840000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 45370.6, "quote_volume": 10938.90966, "trades": 55, "taker_buy_quote": 345.84362}, {"ts": 1775100900000, "open": 0.2411, "high": 0.2415, "low": 0.2411, "close": 0.2414, "volume": 63541.3, "quote_volume": 15332.74589, "trades": 86, "taker_buy_quote": 4300.21576}, {"ts": 1775100960000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 40365.8, "quote_volume": 9739.33366, "trades": 37, "taker_buy_quote": 4355.09345}, {"ts": 1775101020000, "open": 0.2413, "high": 0.2413, "low": 0.2407, "close": 0.2408, "volume": 78509.8, "quote_volume": 18921.0089, "trades": 107, "taker_buy_quote": 2903.13286}, {"ts": 1775101080000, "open": 0.2407, "high": 0.2407, "low": 0.2403, "close": 0.2403, "volume": 58439.7, "quote_volume": 14049.27868, "trades": 103, "taker_buy_quote": 7396.72816}, {"ts": 1775101140000, "open": 0.2402, "high": 0.2402, "low": 0.2386, "close": 0.239, "volume": 3551554.0, "quote_volume": 850105.90655, "trades": 1818, "taker_buy_quote": 228923.17891}, {"ts": 1775101200000, "open": 0.2391, "high": 0.2393, "low": 0.2389, "close": 0.2393, "volume": 294178.7, "quote_volume": 70342.99063, "trades": 270, "taker_buy_quote": 39263.60301}, {"ts": 1775101260000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 54237.2, "quote_volume": 12975.54581, "trades": 109, "taker_buy_quote": 1044.25607}, {"ts": 1775101320000, "open": 0.2393, "high": 0.2394, "low": 0.2378, "close": 0.2379, "volume": 1263877.6, "quote_volume": 301294.93154, "trades": 1114, "taker_buy_quote": 71363.9931}, {"ts": 1775101380000, "open": 0.2379, "high": 0.2386, "low": 0.2379, "close": 0.2384, "volume": 271197.0, "quote_volume": 64605.05761, "trades": 361, "taker_buy_quote": 36552.17087}, {"ts": 1775101440000, "open": 0.2384, "high": 0.2388, "low": 0.238, "close": 0.2388, "volume": 75762.6, "quote_volume": 18059.24706, "trades": 190, "taker_buy_quote": 6694.44453}, {"ts": 1775101500000, "open": 0.2388, "high": 0.239, "low": 0.2386, "close": 0.2386, "volume": 136686.2, "quote_volume": 32640.5787, "trades": 148, "taker_buy_quote": 19140.48689}, {"ts": 1775101560000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 85759.9, "quote_volume": 20457.06035, "trades": 83, "taker_buy_quote": 8864.27645}, {"ts": 1775101620000, "open": 0.2385, "high": 0.2389, "low": 0.2385, "close": 0.2386, "volume": 108203.9, "quote_volume": 25832.34506, "trades": 121, "taker_buy_quote": 9022.59803}, {"ts": 1775101680000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 25950.4, "quote_volume": 6194.25462, "trades": 29, "taker_buy_quote": 5434.35555}, {"ts": 1775101740000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 96430.1, "quote_volume": 23020.06628, "trades": 80, "taker_buy_quote": 15843.26907}, {"ts": 1775101800000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2389, "volume": 108056.7, "quote_volume": 25820.79617, "trades": 126, "taker_buy_quote": 16611.75263}, {"ts": 1775101860000, "open": 0.2389, "high": 0.2392, "low": 0.2388, "close": 0.2389, "volume": 106541.0, "quote_volume": 25463.4528, "trades": 141, "taker_buy_quote": 9172.29225}, {"ts": 1775101920000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 36744.5, "quote_volume": 8779.93458, "trades": 71, "taker_buy_quote": 4258.06062}, {"ts": 1775101980000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2388, "volume": 43514.0, "quote_volume": 10400.65745, "trades": 67, "taker_buy_quote": 7587.63293}, {"ts": 1775102040000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 48259.8, "quote_volume": 11518.73908, "trades": 85, "taker_buy_quote": 6379.66403}, {"ts": 1775102100000, "open": 0.2386, "high": 0.2387, "low": 0.2383, "close": 0.2385, "volume": 280676.9, "quote_volume": 66947.77867, "trades": 184, "taker_buy_quote": 15558.47217}, {"ts": 1775102160000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 51832.5, "quote_volume": 12369.33155, "trades": 49, "taker_buy_quote": 9626.20902}, {"ts": 1775102220000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 14178.0, "quote_volume": 3382.86665, "trades": 32, "taker_buy_quote": 1584.44716}, {"ts": 1775102280000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 59660.7, "quote_volume": 14234.59727, "trades": 58, "taker_buy_quote": 10182.82764}, {"ts": 1775102340000, "open": 0.2386, "high": 0.2391, "low": 0.2386, "close": 0.2391, "volume": 127746.5, "quote_volume": 30515.06518, "trades": 185, "taker_buy_quote": 19963.49789}, {"ts": 1775102400000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 52021.9, "quote_volume": 12437.32315, "trades": 94, "taker_buy_quote": 5788.46254}, {"ts": 1775102460000, "open": 0.2392, "high": 0.2393, "low": 0.239, "close": 0.2392, "volume": 130353.5, "quote_volume": 31178.90436, "trades": 123, "taker_buy_quote": 19929.85197}, {"ts": 1775102520000, "open": 0.2392, "high": 0.2392, "low": 0.2388, "close": 0.2389, "volume": 282907.5, "quote_volume": 67609.87024, "trades": 273, "taker_buy_quote": 18152.48424}, {"ts": 1775102580000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2387, "volume": 34540.2, "quote_volume": 8247.78242, "trades": 84, "taker_buy_quote": 6932.75112}, {"ts": 1775102640000, "open": 0.2387, "high": 0.2388, "low": 0.2384, "close": 0.2386, "volume": 170940.9, "quote_volume": 40782.93173, "trades": 238, "taker_buy_quote": 26424.56048}, {"ts": 1775102700000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 46835.1, "quote_volume": 11180.42061, "trades": 138, "taker_buy_quote": 7271.72853}, {"ts": 1775102760000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 41025.1, "quote_volume": 9798.59713, "trades": 70, "taker_buy_quote": 3874.81309}, {"ts": 1775102820000, "open": 0.2388, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 108717.9, "quote_volume": 25951.214, "trades": 92, "taker_buy_quote": 12213.03603}, {"ts": 1775102880000, "open": 0.2387, "high": 0.2391, "low": 0.2385, "close": 0.2391, "volume": 94452.6, "quote_volume": 22549.89414, "trades": 178, "taker_buy_quote": 19661.38208}, {"ts": 1775102940000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 72176.4, "quote_volume": 17265.91864, "trades": 74, "taker_buy_quote": 6748.07936}, {"ts": 1775103000000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 50949.8, "quote_volume": 12184.4939, "trades": 94, "taker_buy_quote": 7898.36943}, {"ts": 1775103060000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 60416.4, "quote_volume": 14449.64481, "trades": 111, "taker_buy_quote": 2035.68982}, {"ts": 1775103120000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.2391, "volume": 101570.8, "quote_volume": 24279.01326, "trades": 151, "taker_buy_quote": 16727.49109}, {"ts": 1775103180000, "open": 0.2391, "high": 0.2392, "low": 0.2386, "close": 0.2386, "volume": 84096.6, "quote_volume": 20101.49876, "trades": 174, "taker_buy_quote": 4401.61464}, {"ts": 1775103240000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 44073.3, "quote_volume": 10513.83052, "trades": 68, "taker_buy_quote": 5368.08995}, {"ts": 1775103300000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.239, "volume": 113768.8, "quote_volume": 27158.60602, "trades": 241, "taker_buy_quote": 20415.49611}, {"ts": 1775103360000, "open": 0.2389, "high": 0.239, "low": 0.2385, "close": 0.2388, "volume": 319650.4, "quote_volume": 76307.23386, "trades": 345, "taker_buy_quote": 38459.8508}, {"ts": 1775103420000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 21416.7, "quote_volume": 5116.3466, "trades": 67, "taker_buy_quote": 5088.6458}, {"ts": 1775103480000, "open": 0.239, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 104581.3, "quote_volume": 24996.55315, "trades": 131, "taker_buy_quote": 19408.99404}, {"ts": 1775103540000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 46493.3, "quote_volume": 11118.22274, "trades": 82, "taker_buy_quote": 4149.05161}, {"ts": 1775103600000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 108784.5, "quote_volume": 25994.24109, "trades": 143, "taker_buy_quote": 11613.88402}, {"ts": 1775103660000, "open": 0.2391, "high": 0.2391, "low": 0.2385, "close": 0.2386, "volume": 162655.7, "quote_volume": 38850.91308, "trades": 214, "taker_buy_quote": 17035.45628}, {"ts": 1775103720000, "open": 0.2385, "high": 0.2385, "low": 0.2381, "close": 0.2382, "volume": 97032.6, "quote_volume": 23127.64178, "trades": 117, "taker_buy_quote": 3034.00654}, {"ts": 1775103780000, "open": 0.2382, "high": 0.2383, "low": 0.238, "close": 0.2383, "volume": 168187.7, "quote_volume": 40058.3966, "trades": 285, "taker_buy_quote": 26385.00412}, {"ts": 1775103840000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 89833.1, "quote_volume": 21403.60501, "trades": 133, "taker_buy_quote": 10630.40663}, {"ts": 1775103900000, "open": 0.2382, "high": 0.2383, "low": 0.238, "close": 0.2382, "volume": 92008.5, "quote_volume": 21912.94759, "trades": 155, "taker_buy_quote": 10229.73214}, {"ts": 1775103960000, "open": 0.2382, "high": 0.2383, "low": 0.2375, "close": 0.2378, "volume": 996882.8, "quote_volume": 237026.25271, "trades": 799, "taker_buy_quote": 65912.89898}, {"ts": 1775104020000, "open": 0.2378, "high": 0.2379, "low": 0.2375, "close": 0.2377, "volume": 407437.9, "quote_volume": 96867.55515, "trades": 184, "taker_buy_quote": 67587.83991}, {"ts": 1775104080000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 24633.3, "quote_volume": 5856.4135, "trades": 80, "taker_buy_quote": 3798.31182}, {"ts": 1775104140000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 24434.6, "quote_volume": 5810.80039, "trades": 26, "taker_buy_quote": 608.21199}, {"ts": 1775104200000, "open": 0.2377, "high": 0.2379, "low": 0.2372, "close": 0.2379, "volume": 638746.2, "quote_volume": 151704.75215, "trades": 404, "taker_buy_quote": 20513.35685}, {"ts": 1775104260000, "open": 0.2378, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 76362.3, "quote_volume": 18155.80472, "trades": 109, "taker_buy_quote": 5052.86327}, {"ts": 1775104320000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 3063.5, "quote_volume": 728.31268, "trades": 10, "taker_buy_quote": 282.33994}, {"ts": 1775104380000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 87222.0, "quote_volume": 20745.40481, "trades": 109, "taker_buy_quote": 7345.73115}, {"ts": 1775104440000, "open": 0.2378, "high": 0.2381, "low": 0.2377, "close": 0.2381, "volume": 42480.9, "quote_volume": 10104.67882, "trades": 101, "taker_buy_quote": 9815.37587}, {"ts": 1775104500000, "open": 0.2381, "high": 0.2384, "low": 0.238, "close": 0.2381, "volume": 273475.6, "quote_volume": 65135.68723, "trades": 293, "taker_buy_quote": 22202.05513}, {"ts": 1775104560000, "open": 0.238, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 142542.2, "quote_volume": 33909.32236, "trades": 181, "taker_buy_quote": 15241.43881}, {"ts": 1775104620000, "open": 0.2378, "high": 0.2379, "low": 0.2375, "close": 0.2378, "volume": 214673.4, "quote_volume": 51038.66705, "trades": 284, "taker_buy_quote": 25339.38088}, {"ts": 1775104680000, "open": 0.2378, "high": 0.2379, "low": 0.2376, "close": 0.2377, "volume": 61903.7, "quote_volume": 14715.33794, "trades": 122, "taker_buy_quote": 3123.12355}, {"ts": 1775104740000, "open": 0.2376, "high": 0.2377, "low": 0.2373, "close": 0.2374, "volume": 371184.6, "quote_volume": 88178.36281, "trades": 250, "taker_buy_quote": 44967.35199}, {"ts": 1775104800000, "open": 0.2374, "high": 0.2374, "low": 0.2369, "close": 0.237, "volume": 244025.4, "quote_volume": 57850.87542, "trades": 374, "taker_buy_quote": 20977.11508}, {"ts": 1775104860000, "open": 0.237, "high": 0.2371, "low": 0.237, "close": 0.2371, "volume": 40084.2, "quote_volume": 9500.77201, "trades": 41, "taker_buy_quote": 4890.81391}, {"ts": 1775104920000, "open": 0.237, "high": 0.2372, "low": 0.2369, "close": 0.237, "volume": 89533.1, "quote_volume": 21224.78242, "trades": 144, "taker_buy_quote": 15972.6266}, {"ts": 1775104980000, "open": 0.237, "high": 0.2373, "low": 0.2369, "close": 0.237, "volume": 195757.8, "quote_volume": 46416.80541, "trades": 180, "taker_buy_quote": 27673.36339}, {"ts": 1775105040000, "open": 0.2369, "high": 0.2372, "low": 0.2369, "close": 0.2371, "volume": 199973.1, "quote_volume": 47408.96996, "trades": 195, "taker_buy_quote": 41092.0893}, {"ts": 1775105100000, "open": 0.237, "high": 0.2373, "low": 0.2369, "close": 0.2372, "volume": 698410.1, "quote_volume": 165604.80856, "trades": 463, "taker_buy_quote": 80482.00721}, {"ts": 1775105160000, "open": 0.2372, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 63576.0, "quote_volume": 15084.67132, "trades": 76, "taker_buy_quote": 13429.1253}, {"ts": 1775105220000, "open": 0.2373, "high": 0.2375, "low": 0.2372, "close": 0.2372, "volume": 232301.1, "quote_volume": 55149.55307, "trades": 188, "taker_buy_quote": 21434.45852}, {"ts": 1775105280000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 45219.2, "quote_volume": 10729.7114, "trades": 85, "taker_buy_quote": 9744.39469}, {"ts": 1775105340000, "open": 0.2374, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 101486.2, "quote_volume": 24078.85611, "trades": 118, "taker_buy_quote": 4264.85478}, {"ts": 1775105400000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 118581.5, "quote_volume": 28138.7244, "trades": 111, "taker_buy_quote": 24966.1434}, {"ts": 1775105460000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2372, "volume": 70716.4, "quote_volume": 16778.65769, "trades": 96, "taker_buy_quote": 5446.06435}, {"ts": 1775105520000, "open": 0.2372, "high": 0.2377, "low": 0.2372, "close": 0.2374, "volume": 406995.3, "quote_volume": 96646.80376, "trades": 294, "taker_buy_quote": 76515.70807}, {"ts": 1775105580000, "open": 0.2374, "high": 0.2375, "low": 0.2371, "close": 0.2373, "volume": 160839.7, "quote_volume": 38155.40245, "trades": 112, "taker_buy_quote": 12254.46615}, {"ts": 1775105640000, "open": 0.2373, "high": 0.2373, "low": 0.237, "close": 0.2372, "volume": 103319.0, "quote_volume": 24493.34963, "trades": 110, "taker_buy_quote": 3156.77077}, {"ts": 1775105700000, "open": 0.2372, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 55675.4, "quote_volume": 13199.2184, "trades": 75, "taker_buy_quote": 6408.10918}, {"ts": 1775105760000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2371, "volume": 132188.6, "quote_volume": 31362.94087, "trades": 125, "taker_buy_quote": 10840.79064}, {"ts": 1775105820000, "open": 0.2371, "high": 0.2372, "low": 0.2369, "close": 0.2372, "volume": 108691.6, "quote_volume": 25765.42243, "trades": 252, "taker_buy_quote": 13099.79307}, {"ts": 1775105880000, "open": 0.2372, "high": 0.2373, "low": 0.237, "close": 0.2371, "volume": 39080.7, "quote_volume": 9267.19141, "trades": 116, "taker_buy_quote": 5343.14812}, {"ts": 1775105940000, "open": 0.2372, "high": 0.2372, "low": 0.2371, "close": 0.2372, "volume": 26540.9, "quote_volume": 6292.91625, "trades": 41, "taker_buy_quote": 1314.6461}, {"ts": 1775106000000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 144391.0, "quote_volume": 34233.57675, "trades": 166, "taker_buy_quote": 26916.41476}, {"ts": 1775106060000, "open": 0.2371, "high": 0.2373, "low": 0.2369, "close": 0.2373, "volume": 214355.1, "quote_volume": 50807.51568, "trades": 146, "taker_buy_quote": 14184.95074}, {"ts": 1775106120000, "open": 0.2374, "high": 0.2377, "low": 0.2374, "close": 0.2376, "volume": 272438.7, "quote_volume": 64718.59736, "trades": 246, "taker_buy_quote": 47670.6738}, {"ts": 1775106180000, "open": 0.2376, "high": 0.2378, "low": 0.2374, "close": 0.2374, "volume": 45294.2, "quote_volume": 10761.05926, "trades": 110, "taker_buy_quote": 2224.47645}, {"ts": 1775106240000, "open": 0.2375, "high": 0.2377, "low": 0.2373, "close": 0.2373, "volume": 136249.4, "quote_volume": 32363.42808, "trades": 164, "taker_buy_quote": 26564.2451}, {"ts": 1775106300000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 142769.6, "quote_volume": 33898.59342, "trades": 182, "taker_buy_quote": 27728.9613}, {"ts": 1775106360000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2375, "volume": 3080.2, "quote_volume": 731.3775, "trades": 14, "taker_buy_quote": 327.7975}, {"ts": 1775106420000, "open": 0.2374, "high": 0.2374, "low": 0.237, "close": 0.2372, "volume": 124523.2, "quote_volume": 29533.36654, "trades": 138, "taker_buy_quote": 9082.89718}, {"ts": 1775106480000, "open": 0.2371, "high": 0.2371, "low": 0.2357, "close": 0.2363, "volume": 1778018.3, "quote_volume": 420030.1743, "trades": 1171, "taker_buy_quote": 131571.35266}, {"ts": 1775106540000, "open": 0.2364, "high": 0.2366, "low": 0.2361, "close": 0.2366, "volume": 186946.2, "quote_volume": 44179.09323, "trades": 228, "taker_buy_quote": 28050.53206}, {"ts": 1775106600000, "open": 0.2365, "high": 0.2366, "low": 0.2363, "close": 0.2365, "volume": 140172.8, "quote_volume": 33145.57859, "trades": 217, "taker_buy_quote": 23344.77557}, {"ts": 1775106660000, "open": 0.2365, "high": 0.2366, "low": 0.2361, "close": 0.2363, "volume": 241579.7, "quote_volume": 57090.23159, "trades": 260, "taker_buy_quote": 21205.58452}, {"ts": 1775106720000, "open": 0.2362, "high": 0.2368, "low": 0.2359, "close": 0.2368, "volume": 185797.5, "quote_volume": 43905.64607, "trades": 365, "taker_buy_quote": 34361.27277}, {"ts": 1775106780000, "open": 0.2367, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 50145.3, "quote_volume": 11866.29583, "trades": 55, "taker_buy_quote": 3748.48121}, {"ts": 1775106840000, "open": 0.2366, "high": 0.2367, "low": 0.2366, "close": 0.2367, "volume": 29006.2, "quote_volume": 6865.09193, "trades": 53, "taker_buy_quote": 5266.59867}, {"ts": 1775106900000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 110764.7, "quote_volume": 26215.93963, "trades": 157, "taker_buy_quote": 14991.46024}, {"ts": 1775106960000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2367, "volume": 63639.2, "quote_volume": 15069.69152, "trades": 110, "taker_buy_quote": 9288.29161}, {"ts": 1775107020000, "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 215946.6, "quote_volume": 51109.27069, "trades": 246, "taker_buy_quote": 45814.37656}, {"ts": 1775107080000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2368, "volume": 296592.1, "quote_volume": 70213.74299, "trades": 153, "taker_buy_quote": 18505.79596}, {"ts": 1775107140000, "open": 0.2369, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 86918.9, "quote_volume": 20568.40184, "trades": 88, "taker_buy_quote": 3573.32395}, {"ts": 1775107200000, "open": 0.2366, "high": 0.2368, "low": 0.2364, "close": 0.2367, "volume": 149680.7, "quote_volume": 35414.48123, "trades": 213, "taker_buy_quote": 16895.67024}, {"ts": 1775107260000, "open": 0.2367, "high": 0.2369, "low": 0.2366, "close": 0.2369, "volume": 36695.5, "quote_volume": 8687.95572, "trades": 100, "taker_buy_quote": 7883.94468}, {"ts": 1775107320000, "open": 0.237, "high": 0.2376, "low": 0.237, "close": 0.2373, "volume": 113935.8, "quote_volume": 27036.14918, "trades": 238, "taker_buy_quote": 19900.03163}, {"ts": 1775107380000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2374, "volume": 46925.9, "quote_volume": 11142.28079, "trades": 72, "taker_buy_quote": 7386.66027}, {"ts": 1775107440000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 16961.2, "quote_volume": 4026.17, "trades": 32, "taker_buy_quote": 3032.16776}, {"ts": 1775107500000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 86813.2, "quote_volume": 20594.87803, "trades": 115, "taker_buy_quote": 6889.54361}, {"ts": 1775107560000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 166593.8, "quote_volume": 39548.79761, "trades": 139, "taker_buy_quote": 28929.08845}, {"ts": 1775107620000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 22129.8, "quote_volume": 5253.89752, "trades": 23, "taker_buy_quote": 2728.1258}, {"ts": 1775107680000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 15747.2, "quote_volume": 3738.24634, "trades": 30, "taker_buy_quote": 3408.54172}, {"ts": 1775107740000, "open": 0.2374, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 44588.2, "quote_volume": 10591.92107, "trades": 52, "taker_buy_quote": 10273.06284}, {"ts": 1775107800000, "open": 0.2376, "high": 0.2379, "low": 0.2376, "close": 0.2378, "volume": 115339.6, "quote_volume": 27422.2802, "trades": 127, "taker_buy_quote": 18139.39319}, {"ts": 1775107860000, "open": 0.2378, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 491490.4, "quote_volume": 116879.90651, "trades": 164, "taker_buy_quote": 28266.87253}, {"ts": 1775107920000, "open": 0.2376, "high": 0.2379, "low": 0.2376, "close": 0.2379, "volume": 34649.7, "quote_volume": 8239.6258, "trades": 74, "taker_buy_quote": 7653.49804}, {"ts": 1775107980000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 52625.9, "quote_volume": 12514.80998, "trades": 57, "taker_buy_quote": 3454.57024}, {"ts": 1775108040000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 15677.2, "quote_volume": 3727.3294, "trades": 32, "taker_buy_quote": 550.37219}, {"ts": 1775108100000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 25981.9, "quote_volume": 6175.35125, "trades": 57, "taker_buy_quote": 4701.37322}, {"ts": 1775108160000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 119318.4, "quote_volume": 28354.01212, "trades": 128, "taker_buy_quote": 24274.35032}, {"ts": 1775108220000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 28429.4, "quote_volume": 6754.40428, "trades": 50, "taker_buy_quote": 1897.84269}, {"ts": 1775108280000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 2256.6, "quote_volume": 536.13116, "trades": 15, "taker_buy_quote": 448.25616}, {"ts": 1775108340000, "open": 0.2375, "high": 0.2379, "low": 0.2374, "close": 0.2377, "volume": 661596.2, "quote_volume": 157245.07301, "trades": 438, "taker_buy_quote": 98483.75595}, {"ts": 1775108400000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 49296.7, "quote_volume": 11712.53615, "trades": 69, "taker_buy_quote": 5533.84656}, {"ts": 1775108460000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 19972.3, "quote_volume": 4747.67578, "trades": 57, "taker_buy_quote": 4731.70234}, {"ts": 1775108520000, "open": 0.2378, "high": 0.238, "low": 0.2375, "close": 0.238, "volume": 201944.3, "quote_volume": 48005.36038, "trades": 227, "taker_buy_quote": 27768.69311}, {"ts": 1775108580000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 38286.0, "quote_volume": 9110.41964, "trades": 93, "taker_buy_quote": 4479.73138}, {"ts": 1775108640000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 227758.3, "quote_volume": 54170.1833, "trades": 148, "taker_buy_quote": 16575.61562}, {"ts": 1775108700000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2378, "volume": 39834.9, "quote_volume": 9475.98797, "trades": 77, "taker_buy_quote": 7728.77625}, {"ts": 1775108760000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 86268.7, "quote_volume": 20512.86241, "trades": 105, "taker_buy_quote": 9390.24955}, {"ts": 1775108820000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 41748.0, "quote_volume": 9927.77126, "trades": 88, "taker_buy_quote": 6646.27394}, {"ts": 1775108880000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 79422.4, "quote_volume": 18894.55389, "trades": 153, "taker_buy_quote": 18811.15743}, {"ts": 1775108940000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 146543.4, "quote_volume": 34859.5134, "trades": 116, "taker_buy_quote": 20032.86483}, {"ts": 1775109000000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 76095.7, "quote_volume": 18100.51768, "trades": 76, "taker_buy_quote": 15395.23354}, {"ts": 1775109060000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2376, "volume": 138662.3, "quote_volume": 32955.96724, "trades": 137, "taker_buy_quote": 13949.19757}, {"ts": 1775109120000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2377, "volume": 43222.2, "quote_volume": 10274.49985, "trades": 44, "taker_buy_quote": 7276.96023}, {"ts": 1775109180000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 69065.5, "quote_volume": 16417.41369, "trades": 64, "taker_buy_quote": 3293.21228}, {"ts": 1775109240000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 176572.0, "quote_volume": 41986.90574, "trades": 171, "taker_buy_quote": 22554.35502}, {"ts": 1775109300000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 41040.8, "quote_volume": 9763.40447, "trades": 48, "taker_buy_quote": 9283.40517}, {"ts": 1775109360000, "open": 0.2379, "high": 0.2382, "low": 0.2378, "close": 0.2381, "volume": 323931.9, "quote_volume": 77083.21176, "trades": 310, "taker_buy_quote": 48871.36899}, {"ts": 1775109420000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 232981.5, "quote_volume": 55450.95261, "trades": 131, "taker_buy_quote": 11347.95618}, {"ts": 1775109480000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 186823.9, "quote_volume": 44448.01866, "trades": 139, "taker_buy_quote": 19726.75939}, {"ts": 1775109540000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 26662.8, "quote_volume": 6343.7894, "trades": 24, "taker_buy_quote": 1688.0864}, {"ts": 1775109600000, "open": 0.2379, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 249605.5, "quote_volume": 59358.90125, "trades": 316, "taker_buy_quote": 25139.97864}, {"ts": 1775109660000, "open": 0.2378, "high": 0.238, "low": 0.2377, "close": 0.238, "volume": 80328.8, "quote_volume": 19107.80525, "trades": 188, "taker_buy_quote": 18575.59495}, {"ts": 1775109720000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 50271.5, "quote_volume": 11966.23292, "trades": 96, "taker_buy_quote": 11959.23866}, {"ts": 1775109780000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 66845.2, "quote_volume": 15908.88672, "trades": 80, "taker_buy_quote": 1781.06082}, {"ts": 1775109840000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 55431.4, "quote_volume": 13186.27898, "trades": 82, "taker_buy_quote": 5579.38787}, {"ts": 1775109900000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 46058.3, "quote_volume": 10957.29885, "trades": 127, "taker_buy_quote": 4600.56327}, {"ts": 1775109960000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 54147.5, "quote_volume": 12887.58133, "trades": 106, "taker_buy_quote": 10764.09773}, {"ts": 1775110020000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 282796.3, "quote_volume": 67313.48652, "trades": 249, "taker_buy_quote": 44148.74573}, {"ts": 1775110080000, "open": 0.2379, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 470516.4, "quote_volume": 111878.91347, "trades": 333, "taker_buy_quote": 13823.75229}, {"ts": 1775110140000, "open": 0.2376, "high": 0.2378, "low": 0.2375, "close": 0.2375, "volume": 128272.6, "quote_volume": 30477.08465, "trades": 141, "taker_buy_quote": 7411.97722}, {"ts": 1775110200000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 51960.4, "quote_volume": 12342.74664, "trades": 128, "taker_buy_quote": 5112.29664}, {"ts": 1775110260000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 43359.0, "quote_volume": 10301.20082, "trades": 83, "taker_buy_quote": 8169.44832}, {"ts": 1775110320000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 125147.5, "quote_volume": 29722.2759, "trades": 146, "taker_buy_quote": 4757.7439}, {"ts": 1775110380000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 184955.6, "quote_volume": 43907.73953, "trades": 198, "taker_buy_quote": 18472.99751}, {"ts": 1775110440000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 106049.9, "quote_volume": 25172.83701, "trades": 190, "taker_buy_quote": 11728.21903}, {"ts": 1775110500000, "open": 0.2374, "high": 0.238, "low": 0.2373, "close": 0.238, "volume": 244388.3, "quote_volume": 58092.05873, "trades": 232, "taker_buy_quote": 54461.38297}, {"ts": 1775110560000, "open": 0.2379, "high": 0.238, "low": 0.2375, "close": 0.2377, "volume": 361488.8, "quote_volume": 85954.90306, "trades": 346, "taker_buy_quote": 26327.12932}, {"ts": 1775110620000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.238, "volume": 90113.0, "quote_volume": 21431.0684, "trades": 135, "taker_buy_quote": 19127.01592}, {"ts": 1775110680000, "open": 0.238, "high": 0.2385, "low": 0.238, "close": 0.2384, "volume": 277925.3, "quote_volume": 66250.40883, "trades": 243, "taker_buy_quote": 33855.20427}, {"ts": 1775110740000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 64128.1, "quote_volume": 15301.98162, "trades": 92, "taker_buy_quote": 8939.04454}, {"ts": 1775110800000, "open": 0.2386, "high": 0.2389, "low": 0.2385, "close": 0.2386, "volume": 927583.8, "quote_volume": 221495.46467, "trades": 255, "taker_buy_quote": 62889.09493}, {"ts": 1775110860000, "open": 0.2386, "high": 0.2386, "low": 0.2382, "close": 0.2384, "volume": 132868.2, "quote_volume": 31675.55145, "trades": 148, "taker_buy_quote": 5800.81937}, {"ts": 1775110920000, "open": 0.2383, "high": 0.2384, "low": 0.2381, "close": 0.2382, "volume": 282545.4, "quote_volume": 67298.43255, "trades": 317, "taker_buy_quote": 29669.84514}, {"ts": 1775110980000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 144139.4, "quote_volume": 34331.42529, "trades": 153, "taker_buy_quote": 16521.01476}, {"ts": 1775111040000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 150879.1, "quote_volume": 35952.84566, "trades": 142, "taker_buy_quote": 23552.91934}, {"ts": 1775111100000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 36813.6, "quote_volume": 8772.34843, "trades": 81, "taker_buy_quote": 6459.26763}, {"ts": 1775111160000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 177724.1, "quote_volume": 42372.78005, "trades": 114, "taker_buy_quote": 26322.41775}, {"ts": 1775111220000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2382, "volume": 130065.9, "quote_volume": 30977.91162, "trades": 116, "taker_buy_quote": 5169.1865}, {"ts": 1775111280000, "open": 0.2381, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 106771.0, "quote_volume": 25421.48643, "trades": 135, "taker_buy_quote": 12957.96681}, {"ts": 1775111340000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 45060.1, "quote_volume": 10729.22902, "trades": 77, "taker_buy_quote": 3740.70261}, {"ts": 1775111400000, "open": 0.238, "high": 0.238, "low": 0.2375, "close": 0.2377, "volume": 456708.2, "quote_volume": 108552.19356, "trades": 410, "taker_buy_quote": 55349.25699}, {"ts": 1775111460000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.238, "volume": 30667.3, "quote_volume": 7292.12281, "trades": 79, "taker_buy_quote": 6829.77202}, {"ts": 1775111520000, "open": 0.238, "high": 0.2383, "low": 0.238, "close": 0.2382, "volume": 154170.9, "quote_volume": 36713.06215, "trades": 144, "taker_buy_quote": 29478.83995}, {"ts": 1775111580000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 88110.3, "quote_volume": 20991.75587, "trades": 61, "taker_buy_quote": 20991.75587}, {"ts": 1775111640000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 149303.7, "quote_volume": 35563.98411, "trades": 93, "taker_buy_quote": 8763.81019}, {"ts": 1775111700000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 425115.2, "quote_volume": 101253.12587, "trades": 282, "taker_buy_quote": 29286.40315}, {"ts": 1775111760000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 132321.0, "quote_volume": 31503.3878, "trades": 161, "taker_buy_quote": 11183.26216}, {"ts": 1775111820000, "open": 0.2381, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 283827.0, "quote_volume": 67543.4357, "trades": 147, "taker_buy_quote": 2692.6012}, {"ts": 1775111880000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 134941.4, "quote_volume": 32101.24383, "trades": 122, "taker_buy_quote": 25542.32382}, {"ts": 1775111940000, "open": 0.2378, "high": 0.2379, "low": 0.2376, "close": 0.2377, "volume": 280880.7, "quote_volume": 66785.49429, "trades": 195, "taker_buy_quote": 16972.2554}, {"ts": 1775112000000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 69781.8, "quote_volume": 16583.79146, "trades": 61, "taker_buy_quote": 1410.17902}, {"ts": 1775112060000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 77254.5, "quote_volume": 18359.04804, "trades": 113, "taker_buy_quote": 9435.7568}, {"ts": 1775112120000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 342530.0, "quote_volume": 81312.46217, "trades": 136, "taker_buy_quote": 3466.17017}, {"ts": 1775112180000, "open": 0.2376, "high": 0.2376, "low": 0.2373, "close": 0.2373, "volume": 144228.7, "quote_volume": 34239.44886, "trades": 92, "taker_buy_quote": 24505.97879}, {"ts": 1775112240000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 42102.7, "quote_volume": 9992.3348, "trades": 49, "taker_buy_quote": 3977.51543}, {"ts": 1775112300000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 14217.5, "quote_volume": 3375.21505, "trades": 70, "taker_buy_quote": 2813.84933}, {"ts": 1775112360000, "open": 0.2375, "high": 0.2378, "low": 0.2375, "close": 0.2377, "volume": 121719.8, "quote_volume": 28921.00152, "trades": 89, "taker_buy_quote": 27307.49299}, {"ts": 1775112420000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.2378, "volume": 99825.6, "quote_volume": 23748.07775, "trades": 111, "taker_buy_quote": 12462.81314}, {"ts": 1775112480000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 28023.4, "quote_volume": 6664.65626, "trades": 23, "taker_buy_quote": 5915.22956}, {"ts": 1775112540000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 24467.6, "quote_volume": 5820.39887, "trades": 41, "taker_buy_quote": 5213.55705}, {"ts": 1775112600000, "open": 0.238, "high": 0.2382, "low": 0.238, "close": 0.238, "volume": 279458.7, "quote_volume": 66544.65611, "trades": 282, "taker_buy_quote": 34493.00106}, {"ts": 1775112660000, "open": 0.2379, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 68921.9, "quote_volume": 16396.02137, "trades": 52, "taker_buy_quote": 6197.27121}, {"ts": 1775112720000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 69012.0, "quote_volume": 16424.15052, "trades": 72, "taker_buy_quote": 10828.24692}, {"ts": 1775112780000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 11115.5, "quote_volume": 2644.50076, "trades": 11, "taker_buy_quote": 293.4778}, {"ts": 1775112840000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.2379, "volume": 67136.6, "quote_volume": 15978.21787, "trades": 61, "taker_buy_quote": 1937.89435}, {"ts": 1775112900000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 44082.9, "quote_volume": 10492.43981, "trades": 56, "taker_buy_quote": 3537.93841}, {"ts": 1775112960000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 14948.4, "quote_volume": 3556.8022, "trades": 12, "taker_buy_quote": 1375.2592}, {"ts": 1775113020000, "open": 0.238, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 53945.6, "quote_volume": 12836.44505, "trades": 46, "taker_buy_quote": 10360.92902}, {"ts": 1775113080000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 12307.9, "quote_volume": 2929.44909, "trades": 27, "taker_buy_quote": 402.12709}, {"ts": 1775113140000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 48612.5, "quote_volume": 11575.58564, "trades": 50, "taker_buy_quote": 10885.58705}, {"ts": 1775113200000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 6085.2, "quote_volume": 1449.19331, "trades": 14, "taker_buy_quote": 731.72658}, {"ts": 1775113260000, "open": 0.2381, "high": 0.2381, "low": 0.2379, "close": 0.238, "volume": 132852.1, "quote_volume": 31622.31835, "trades": 81, "taker_buy_quote": 3489.9209}, {"ts": 1775113320000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2381, "volume": 85048.2, "quote_volume": 20233.07332, "trades": 89, "taker_buy_quote": 7074.73737}, {"ts": 1775113380000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 10694.2, "quote_volume": 2546.34241, "trades": 41, "taker_buy_quote": 2164.02524}, {"ts": 1775113440000, "open": 0.2382, "high": 0.2382, "low": 0.2381, "close": 0.2382, "volume": 6048.6, "quote_volume": 1440.77358, "trades": 10, "taker_buy_quote": 1433.77344}, {"ts": 1775113500000, "open": 0.2382, "high": 0.2384, "low": 0.2381, "close": 0.2383, "volume": 762911.7, "quote_volume": 181736.43955, "trades": 143, "taker_buy_quote": 156036.85023}, {"ts": 1775113560000, "open": 0.2382, "high": 0.2384, "low": 0.238, "close": 0.238, "volume": 58835.8, "quote_volume": 14014.0191, "trades": 113, "taker_buy_quote": 1618.73723}, {"ts": 1775113620000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 39839.2, "quote_volume": 9491.06565, "trades": 45, "taker_buy_quote": 8027.20755}, {"ts": 1775113680000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.238, "volume": 36161.1, "quote_volume": 8612.07237, "trades": 35, "taker_buy_quote": 1316.87777}, {"ts": 1775113740000, "open": 0.238, "high": 0.2381, "low": 0.238, "close": 0.2381, "volume": 16775.1, "quote_volume": 3994.07975, "trades": 17, "taker_buy_quote": 3823.76695}, {"ts": 1775113800000, "open": 0.2381, "high": 0.2381, "low": 0.238, "close": 0.238, "volume": 9963.8, "quote_volume": 2371.96423, "trades": 29, "taker_buy_quote": 1380.57523}, {"ts": 1775113860000, "open": 0.238, "high": 0.238, "low": 0.2377, "close": 0.2378, "volume": 375960.5, "quote_volume": 89451.71442, "trades": 127, "taker_buy_quote": 9911.78144}, {"ts": 1775113920000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 55696.5, "quote_volume": 13250.82303, "trades": 46, "taker_buy_quote": 11152.33092}, {"ts": 1775113980000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 14926.5, "quote_volume": 3551.02338, "trades": 3, "taker_buy_quote": 21.4914}, {"ts": 1775114040000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.2379, "volume": 125559.5, "quote_volume": 29888.17338, "trades": 161, "taker_buy_quote": 19100.97646}, {"ts": 1775114100000, "open": 0.238, "high": 0.2382, "low": 0.2379, "close": 0.2382, "volume": 28963.1, "quote_volume": 6895.45854, "trades": 81, "taker_buy_quote": 4980.99114}, {"ts": 1775114160000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2383, "volume": 84828.8, "quote_volume": 20221.46001, "trades": 76, "taker_buy_quote": 12469.89444}, {"ts": 1775114220000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2384, "volume": 85048.8, "quote_volume": 20280.24758, "trades": 86, "taker_buy_quote": 16873.28594}, {"ts": 1775114280000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 33498.2, "quote_volume": 7986.04703, "trades": 23, "taker_buy_quote": 202.90687}, {"ts": 1775114340000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 165695.5, "quote_volume": 39485.73044, "trades": 99, "taker_buy_quote": 11257.73713}, {"ts": 1775114400000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 40221.8, "quote_volume": 9585.15502, "trades": 23, "taker_buy_quote": 6538.01292}, {"ts": 1775114460000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2382, "volume": 107355.7, "quote_volume": 25574.64622, "trades": 143, "taker_buy_quote": 12627.86188}, {"ts": 1775114520000, "open": 0.2383, "high": 0.2383, "low": 0.2378, "close": 0.2378, "volume": 61774.6, "quote_volume": 14704.41228, "trades": 90, "taker_buy_quote": 265.5816}, {"ts": 1775114580000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 97702.3, "quote_volume": 23230.43666, "trades": 84, "taker_buy_quote": 6704.96124}, {"ts": 1775114640000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 63716.4, "quote_volume": 15157.68471, "trades": 52, "taker_buy_quote": 10015.33347}, {"ts": 1775114700000, "open": 0.2378, "high": 0.2378, "low": 0.2369, "close": 0.2372, "volume": 616401.7, "quote_volume": 146285.30099, "trades": 526, "taker_buy_quote": 73367.0107}, {"ts": 1775114760000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 1233631.6, "quote_volume": 292344.09803, "trades": 539, "taker_buy_quote": 52563.09433}, {"ts": 1775114820000, "open": 0.237, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 505769.6, "quote_volume": 119815.98956, "trades": 424, "taker_buy_quote": 49879.72622}, {"ts": 1775114880000, "open": 0.2368, "high": 0.238, "low": 0.2366, "close": 0.2377, "volume": 1865936.7, "quote_volume": 442942.61006, "trades": 930, "taker_buy_quote": 286542.45422}, {"ts": 1775114940000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2378, "volume": 84587.4, "quote_volume": 20109.98645, "trades": 85, "taker_buy_quote": 11920.26872}, {"ts": 1775115000000, "open": 0.2377, "high": 0.2382, "low": 0.2376, "close": 0.2382, "volume": 381002.9, "quote_volume": 90604.04397, "trades": 244, "taker_buy_quote": 47987.47402}, {"ts": 1775115060000, "open": 0.2383, "high": 0.2385, "low": 0.2382, "close": 0.2382, "volume": 354735.7, "quote_volume": 84537.06644, "trades": 200, "taker_buy_quote": 17572.81606}, {"ts": 1775115120000, "open": 0.2383, "high": 0.2386, "low": 0.2382, "close": 0.2384, "volume": 303689.3, "quote_volume": 72409.94303, "trades": 168, "taker_buy_quote": 42600.91896}, {"ts": 1775115180000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 43417.1, "quote_volume": 10354.06532, "trades": 63, "taker_buy_quote": 7531.54185}, {"ts": 1775115240000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2383, "volume": 98178.4, "quote_volume": 23392.20358, "trades": 90, "taker_buy_quote": 3286.15347}, {"ts": 1775115300000, "open": 0.2383, "high": 0.2383, "low": 0.238, "close": 0.2381, "volume": 72211.6, "quote_volume": 17196.90338, "trades": 67, "taker_buy_quote": 8150.1443}, {"ts": 1775115360000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 15605.2, "quote_volume": 3716.22703, "trades": 26, "taker_buy_quote": 3263.22121}, {"ts": 1775115420000, "open": 0.2382, "high": 0.2384, "low": 0.2381, "close": 0.2383, "volume": 93821.9, "quote_volume": 22353.93741, "trades": 47, "taker_buy_quote": 15440.66486}, {"ts": 1775115480000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 118707.1, "quote_volume": 28295.25494, "trades": 59, "taker_buy_quote": 17572.65141}, {"ts": 1775115540000, "open": 0.2384, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 38261.8, "quote_volume": 9124.35418, "trades": 58, "taker_buy_quote": 991.48049}, {"ts": 1775115600000, "open": 0.2385, "high": 0.2385, "low": 0.2385, "close": 0.2385, "volume": 72477.8, "quote_volume": 17285.9553, "trades": 69, "taker_buy_quote": 1715.5305}, {"ts": 1775115660000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 5820.2, "quote_volume": 1388.12924, "trades": 15, "taker_buy_quote": 590.08439}, {"ts": 1775115720000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2385, "volume": 33220.2, "quote_volume": 7920.29656, "trades": 54, "taker_buy_quote": 201.46095}, {"ts": 1775115780000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 549.2, "quote_volume": 130.9738, "trades": 6, "taker_buy_quote": 106.1802}, {"ts": 1775115840000, "open": 0.2385, "high": 0.2387, "low": 0.2384, "close": 0.2384, "volume": 108274.1, "quote_volume": 25830.62614, "trades": 69, "taker_buy_quote": 10423.38552}, {"ts": 1775115900000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 33055.2, "quote_volume": 7887.09904, "trades": 38, "taker_buy_quote": 7698.72434}, {"ts": 1775115960000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 37993.4, "quote_volume": 9065.33847, "trades": 30, "taker_buy_quote": 2557.64277}, {"ts": 1775116020000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 51716.0, "quote_volume": 12339.47797, "trades": 33, "taker_buy_quote": 11464.15001}, {"ts": 1775116080000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2386, "volume": 69891.0, "quote_volume": 16679.53025, "trades": 91, "taker_buy_quote": 2450.33507}, {"ts": 1775116140000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 216833.2, "quote_volume": 51715.46762, "trades": 109, "taker_buy_quote": 39773.899}, {"ts": 1775116200000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 2996.5, "quote_volume": 714.85903, "trades": 13, "taker_buy_quote": 462.35908}, {"ts": 1775116260000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 31494.2, "quote_volume": 7510.83029, "trades": 43, "taker_buy_quote": 1034.58604}, {"ts": 1775116320000, "open": 0.2385, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 164369.1, "quote_volume": 39233.01361, "trades": 80, "taker_buy_quote": 29555.08935}, {"ts": 1775116380000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 165967.4, "quote_volume": 39629.94093, "trades": 99, "taker_buy_quote": 23113.00918}, {"ts": 1775116440000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2387, "volume": 108505.3, "quote_volume": 25888.80502, "trades": 92, "taker_buy_quote": 13997.88445}, {"ts": 1775116500000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 46959.5, "quote_volume": 11209.32615, "trades": 45, "taker_buy_quote": 3887.46622}, {"ts": 1775116560000, "open": 0.2386, "high": 0.2391, "low": 0.2386, "close": 0.239, "volume": 162220.3, "quote_volume": 38745.88782, "trades": 168, "taker_buy_quote": 37494.20431}, {"ts": 1775116620000, "open": 0.239, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 147565.8, "quote_volume": 35259.46199, "trades": 119, "taker_buy_quote": 3572.90919}, {"ts": 1775116680000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 40428.1, "quote_volume": 9663.02005, "trades": 46, "taker_buy_quote": 9467.78525}, {"ts": 1775116740000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 187841.6, "quote_volume": 44890.52655, "trades": 126, "taker_buy_quote": 11829.6229}, {"ts": 1775116800000, "open": 0.2389, "high": 0.2391, "low": 0.2387, "close": 0.2389, "volume": 239432.6, "quote_volume": 57188.16765, "trades": 263, "taker_buy_quote": 23408.82506}, {"ts": 1775116860000, "open": 0.2389, "high": 0.2389, "low": 0.2385, "close": 0.2387, "volume": 88023.9, "quote_volume": 21006.00181, "trades": 127, "taker_buy_quote": 9791.1716}, {"ts": 1775116920000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 70626.9, "quote_volume": 16869.59373, "trades": 145, "taker_buy_quote": 7093.09513}, {"ts": 1775116980000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2391, "volume": 38403.7, "quote_volume": 9179.88221, "trades": 109, "taker_buy_quote": 4095.96806}, {"ts": 1775117040000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 43241.0, "quote_volume": 10338.31801, "trades": 34, "taker_buy_quote": 8784.77624}, {"ts": 1775117100000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 102785.6, "quote_volume": 24566.51176, "trades": 53, "taker_buy_quote": 194.79548}, {"ts": 1775117160000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 12501.8, "quote_volume": 2989.1528, "trades": 50, "taker_buy_quote": 2978.35}, {"ts": 1775117220000, "open": 0.2391, "high": 0.2394, "low": 0.2391, "close": 0.2393, "volume": 66127.9, "quote_volume": 15818.85033, "trades": 107, "taker_buy_quote": 8505.13879}, {"ts": 1775117280000, "open": 0.2392, "high": 0.2393, "low": 0.2389, "close": 0.2389, "volume": 91718.3, "quote_volume": 21927.74223, "trades": 78, "taker_buy_quote": 739.54287}, {"ts": 1775117340000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 198641.0, "quote_volume": 47521.2312, "trades": 213, "taker_buy_quote": 30381.05804}, {"ts": 1775117400000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 101348.7, "quote_volume": 24241.49863, "trades": 113, "taker_buy_quote": 19987.23095}, {"ts": 1775117460000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 74252.3, "quote_volume": 17758.37455, "trades": 92, "taker_buy_quote": 5237.15681}, {"ts": 1775117520000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 143865.4, "quote_volume": 34398.26716, "trades": 137, "taker_buy_quote": 4676.61819}, {"ts": 1775117580000, "open": 0.2393, "high": 0.2393, "low": 0.2389, "close": 0.2391, "volume": 80633.0, "quote_volume": 19272.80011, "trades": 117, "taker_buy_quote": 5257.56967}, {"ts": 1775117640000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 30925.5, "quote_volume": 7394.32989, "trades": 35, "taker_buy_quote": 2874.4074}, {"ts": 1775117700000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 6148.0, "quote_volume": 1469.99425, "trades": 11, "taker_buy_quote": 17.8204}, {"ts": 1775117760000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 18272.6, "quote_volume": 4368.3038, "trades": 31, "taker_buy_quote": 185.47568}, {"ts": 1775117820000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 73997.7, "quote_volume": 17685.18413, "trades": 65, "taker_buy_quote": 11949.01663}, {"ts": 1775117880000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 3264.5, "quote_volume": 780.24781, "trades": 14, "taker_buy_quote": 77.25321}, {"ts": 1775117940000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.2389, "volume": 105478.7, "quote_volume": 25203.02599, "trades": 80, "taker_buy_quote": 5200.26636}, {"ts": 1775118000000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 102812.5, "quote_volume": 24562.77138, "trades": 113, "taker_buy_quote": 18086.4369}, {"ts": 1775118060000, "open": 0.239, "high": 0.239, "low": 0.2387, "close": 0.2387, "volume": 46605.6, "quote_volume": 11131.02544, "trades": 61, "taker_buy_quote": 735.42868}, {"ts": 1775118120000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 45100.0, "quote_volume": 10764.8288, "trades": 86, "taker_buy_quote": 6345.45348}, {"ts": 1775118180000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 16242.7, "quote_volume": 3878.30634, "trades": 22, "taker_buy_quote": 2803.1538}, {"ts": 1775118240000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 12462.5, "quote_volume": 2974.85607, "trades": 21, "taker_buy_quote": 136.88016}, {"ts": 1775118300000, "open": 0.2388, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 2165.9, "quote_volume": 517.16867, "trades": 12, "taker_buy_quote": 401.99592}, {"ts": 1775118360000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 59030.4, "quote_volume": 14101.19834, "trades": 75, "taker_buy_quote": 13936.59624}, {"ts": 1775118420000, "open": 0.239, "high": 0.239, "low": 0.239, "close": 0.239, "volume": 6571.1, "quote_volume": 1570.4929, "trades": 7, "taker_buy_quote": 1570.4929}, {"ts": 1775118480000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.239, "volume": 49302.5, "quote_volume": 11778.4726, "trades": 48, "taker_buy_quote": 1554.53988}, {"ts": 1775118540000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 220495.5, "quote_volume": 52698.3318, "trades": 20, "taker_buy_quote": 52459.4318}, {"ts": 1775118600000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 51872.1, "quote_volume": 12403.51425, "trades": 83, "taker_buy_quote": 6810.72387}, {"ts": 1775118660000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2392, "volume": 29701.1, "quote_volume": 7106.48706, "trades": 91, "taker_buy_quote": 4002.19972}, {"ts": 1775118720000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 35946.8, "quote_volume": 8594.72942, "trades": 65, "taker_buy_quote": 7517.14638}, {"ts": 1775118780000, "open": 0.2389, "high": 0.2389, "low": 0.2386, "close": 0.2387, "volume": 38395.6, "quote_volume": 9168.74298, "trades": 61, "taker_buy_quote": 728.12028}, {"ts": 1775118840000, "open": 0.2386, "high": 0.239, "low": 0.2386, "close": 0.2389, "volume": 31392.5, "quote_volume": 7496.10485, "trades": 86, "taker_buy_quote": 6263.3936}, {"ts": 1775118900000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 48964.8, "quote_volume": 11697.73336, "trades": 51, "taker_buy_quote": 352.22902}, {"ts": 1775118960000, "open": 0.2388, "high": 0.2388, "low": 0.2385, "close": 0.2386, "volume": 90286.3, "quote_volume": 21542.76908, "trades": 114, "taker_buy_quote": 2227.85733}, {"ts": 1775119020000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 48404.7, "quote_volume": 11542.63908, "trades": 61, "taker_buy_quote": 8872.53604}, {"ts": 1775119080000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 32834.3, "quote_volume": 7831.42248, "trades": 81, "taker_buy_quote": 5501.00845}, {"ts": 1775119140000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 12988.7, "quote_volume": 3097.94771, "trades": 21, "taker_buy_quote": 2161.16741}, {"ts": 1775119200000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 42012.3, "quote_volume": 10019.85255, "trades": 35, "taker_buy_quote": 400.0122}, {"ts": 1775119260000, "open": 0.2384, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 73449.3, "quote_volume": 17516.69934, "trades": 45, "taker_buy_quote": 14503.05145}, {"ts": 1775119320000, "open": 0.2385, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 535447.6, "quote_volume": 127602.96862, "trades": 121, "taker_buy_quote": 102287.92065}, {"ts": 1775119380000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 25068.3, "quote_volume": 5973.34834, "trades": 54, "taker_buy_quote": 863.98544}, {"ts": 1775119440000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 80464.5, "quote_volume": 19175.52657, "trades": 58, "taker_buy_quote": 16651.73893}, {"ts": 1775119500000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 145339.6, "quote_volume": 34648.95729, "trades": 89, "taker_buy_quote": 23241.99744}, {"ts": 1775119560000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 53881.0, "quote_volume": 12845.24268, "trades": 29, "taker_buy_quote": 1797.59596}, {"ts": 1775119620000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 99594.4, "quote_volume": 23761.06436, "trades": 66, "taker_buy_quote": 891.37715}, {"ts": 1775119680000, "open": 0.2385, "high": 0.2388, "low": 0.2384, "close": 0.2388, "volume": 128179.2, "quote_volume": 30590.0114, "trades": 127, "taker_buy_quote": 23677.73673}, {"ts": 1775119740000, "open": 0.2389, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 62839.0, "quote_volume": 15016.66078, "trades": 66, "taker_buy_quote": 1557.284}, {"ts": 1775119800000, "open": 0.2389, "high": 0.2393, "low": 0.2389, "close": 0.2392, "volume": 474174.2, "quote_volume": 113408.03777, "trades": 229, "taker_buy_quote": 96977.63172}, {"ts": 1775119860000, "open": 0.2392, "high": 0.2394, "low": 0.2391, "close": 0.2393, "volume": 1017090.7, "quote_volume": 243333.97676, "trades": 438, "taker_buy_quote": 207211.56067}, {"ts": 1775119920000, "open": 0.2392, "high": 0.2394, "low": 0.238, "close": 0.2383, "volume": 2659929.8, "quote_volume": 634056.17983, "trades": 1131, "taker_buy_quote": 155301.13991}, {"ts": 1775119980000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2382, "volume": 287149.7, "quote_volume": 68399.0052, "trades": 170, "taker_buy_quote": 44477.73098}, {"ts": 1775120040000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 14270.9, "quote_volume": 3400.95563, "trades": 34, "taker_buy_quote": 3304.99222}, {"ts": 1775120100000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 61816.5, "quote_volume": 14736.90971, "trades": 64, "taker_buy_quote": 8493.4768}, {"ts": 1775120160000, "open": 0.2385, "high": 0.2386, "low": 0.2382, "close": 0.2383, "volume": 89879.5, "quote_volume": 21427.61517, "trades": 88, "taker_buy_quote": 5156.96525}, {"ts": 1775120220000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2384, "volume": 366432.9, "quote_volume": 87392.00852, "trades": 192, "taker_buy_quote": 65068.15978}, {"ts": 1775120280000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2381, "volume": 45687.9, "quote_volume": 10884.53077, "trades": 48, "taker_buy_quote": 1289.21838}, {"ts": 1775120340000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.2382, "volume": 187107.8, "quote_volume": 44559.55524, "trades": 120, "taker_buy_quote": 16860.59719}, {"ts": 1775120400000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 108403.7, "quote_volume": 25824.82011, "trades": 54, "taker_buy_quote": 22233.46518}, {"ts": 1775120460000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 10525.6, "quote_volume": 2507.12711, "trades": 27, "taker_buy_quote": 11.77202}, {"ts": 1775120520000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 421197.4, "quote_volume": 100235.66675, "trades": 122, "taker_buy_quote": 21453.14964}, {"ts": 1775120580000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2378, "volume": 119831.9, "quote_volume": 28488.40189, "trades": 103, "taker_buy_quote": 6611.7409}, {"ts": 1775120640000, "open": 0.2379, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 29064.9, "quote_volume": 6916.49146, "trades": 50, "taker_buy_quote": 4483.47495}, {"ts": 1775120700000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 134713.3, "quote_volume": 32039.37156, "trades": 89, "taker_buy_quote": 4089.79775}, {"ts": 1775120760000, "open": 0.2378, "high": 0.2378, "low": 0.2378, "close": 0.2378, "volume": 16487.6, "quote_volume": 3920.75128, "trades": 30, "taker_buy_quote": 3155.77246}, {"ts": 1775120820000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 67151.5, "quote_volume": 15967.7214, "trades": 45, "taker_buy_quote": 8212.25654}, {"ts": 1775120880000, "open": 0.2378, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 42896.6, "quote_volume": 10199.84604, "trades": 44, "taker_buy_quote": 4191.12988}, {"ts": 1775120940000, "open": 0.2378, "high": 0.2378, "low": 0.2371, "close": 0.2371, "volume": 92188.7, "quote_volume": 21902.65609, "trades": 142, "taker_buy_quote": 2556.15698}, {"ts": 1775121000000, "open": 0.2371, "high": 0.2377, "low": 0.2371, "close": 0.2377, "volume": 111338.9, "quote_volume": 26435.76632, "trades": 95, "taker_buy_quote": 18127.78876}, {"ts": 1775121060000, "open": 0.2376, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 32076.3, "quote_volume": 7625.11569, "trades": 81, "taker_buy_quote": 2393.50826}, {"ts": 1775121120000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 93524.5, "quote_volume": 22230.64415, "trades": 97, "taker_buy_quote": 8604.35968}, {"ts": 1775121180000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2379, "volume": 30909.3, "quote_volume": 7349.37988, "trades": 70, "taker_buy_quote": 2932.82826}, {"ts": 1775121240000, "open": 0.2378, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 23351.8, "quote_volume": 5557.13851, "trades": 80, "taker_buy_quote": 1656.66188}, {"ts": 1775121300000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 39559.2, "quote_volume": 9414.10169, "trades": 56, "taker_buy_quote": 7627.28755}, {"ts": 1775121360000, "open": 0.2381, "high": 0.2382, "low": 0.2381, "close": 0.2381, "volume": 19240.9, "quote_volume": 4581.62749, "trades": 45, "taker_buy_quote": 3624.91788}, {"ts": 1775121420000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2378, "volume": 71190.2, "quote_volume": 16941.36852, "trades": 66, "taker_buy_quote": 1763.28598}, {"ts": 1775121480000, "open": 0.2379, "high": 0.2381, "low": 0.2376, "close": 0.2381, "volume": 1120098.5, "quote_volume": 266472.25709, "trades": 347, "taker_buy_quote": 201321.95121}, {"ts": 1775121540000, "open": 0.2381, "high": 0.2381, "low": 0.2377, "close": 0.2377, "volume": 1090140.5, "quote_volume": 259421.57145, "trades": 289, "taker_buy_quote": 21095.17457}, {"ts": 1775121600000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.2378, "volume": 146982.4, "quote_volume": 34951.47399, "trades": 144, "taker_buy_quote": 24149.6931}, {"ts": 1775121660000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 69533.8, "quote_volume": 16547.88286, "trades": 82, "taker_buy_quote": 12148.16429}, {"ts": 1775121720000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 45664.6, "quote_volume": 10865.53727, "trades": 69, "taker_buy_quote": 2904.53976}, {"ts": 1775121780000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 105266.5, "quote_volume": 25031.48723, "trades": 58, "taker_buy_quote": 10836.02536}, {"ts": 1775121840000, "open": 0.2378, "high": 0.2379, "low": 0.2378, "close": 0.2379, "volume": 27123.2, "quote_volume": 6449.96731, "trades": 15, "taker_buy_quote": 167.36265}, {"ts": 1775121900000, "open": 0.2378, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 17119.4, "quote_volume": 4073.93835, "trades": 70, "taker_buy_quote": 274.82097}, {"ts": 1775121960000, "open": 0.238, "high": 0.2385, "low": 0.238, "close": 0.2383, "volume": 125892.8, "quote_volume": 30006.75408, "trades": 144, "taker_buy_quote": 16499.60505}, {"ts": 1775122020000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 51370.7, "quote_volume": 12245.12704, "trades": 67, "taker_buy_quote": 8718.67174}, {"ts": 1775122080000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 60686.2, "quote_volume": 14467.60624, "trades": 77, "taker_buy_quote": 11071.95401}, {"ts": 1775122140000, "open": 0.2385, "high": 0.2385, "low": 0.2381, "close": 0.2383, "volume": 174334.7, "quote_volume": 41535.68058, "trades": 101, "taker_buy_quote": 3846.47857}, {"ts": 1775122200000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 73666.0, "quote_volume": 17552.96298, "trades": 69, "taker_buy_quote": 16389.41984}, {"ts": 1775122260000, "open": 0.2383, "high": 0.2384, "low": 0.2381, "close": 0.2382, "volume": 36958.2, "quote_volume": 8805.7559, "trades": 44, "taker_buy_quote": 1043.62101}, {"ts": 1775122320000, "open": 0.2381, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 136346.4, "quote_volume": 32469.69053, "trades": 124, "taker_buy_quote": 14835.6596}, {"ts": 1775122380000, "open": 0.2382, "high": 0.2383, "low": 0.2382, "close": 0.2383, "volume": 23938.1, "quote_volume": 5704.39408, "trades": 27, "taker_buy_quote": 5595.27466}, {"ts": 1775122440000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 68752.4, "quote_volume": 16401.66487, "trades": 86, "taker_buy_quote": 5250.03593}, {"ts": 1775122500000, "open": 0.2387, "high": 0.239, "low": 0.2386, "close": 0.2386, "volume": 102515.7, "quote_volume": 24481.27757, "trades": 106, "taker_buy_quote": 10391.8054}, {"ts": 1775122560000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 104773.8, "quote_volume": 24997.994, "trades": 113, "taker_buy_quote": 16598.29494}, {"ts": 1775122620000, "open": 0.2385, "high": 0.2385, "low": 0.2382, "close": 0.2382, "volume": 38925.6, "quote_volume": 9281.53352, "trades": 47, "taker_buy_quote": 93.62254}, {"ts": 1775122680000, "open": 0.2382, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 13939.3, "quote_volume": 3321.72665, "trades": 13, "taker_buy_quote": 2349.15924}, {"ts": 1775122740000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 19524.2, "quote_volume": 4652.6198, "trades": 23, "taker_buy_quote": 1755.74968}, {"ts": 1775122800000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2384, "volume": 18955.9, "quote_volume": 4520.06876, "trades": 36, "taker_buy_quote": 2340.51654}, {"ts": 1775122860000, "open": 0.2385, "high": 0.2385, "low": 0.2382, "close": 0.2382, "volume": 12214.6, "quote_volume": 2911.42481, "trades": 33, "taker_buy_quote": 86.9779}, {"ts": 1775122920000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 30136.7, "quote_volume": 7176.3615, "trades": 39, "taker_buy_quote": 5987.26573}, {"ts": 1775122980000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 29851.9, "quote_volume": 7114.76194, "trades": 39, "taker_buy_quote": 7016.40454}, {"ts": 1775123040000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 43941.3, "quote_volume": 10480.17813, "trades": 25, "taker_buy_quote": 805.83108}, {"ts": 1775123100000, "open": 0.2385, "high": 0.2386, "low": 0.2384, "close": 0.2384, "volume": 61792.1, "quote_volume": 14740.29368, "trades": 65, "taker_buy_quote": 7046.69771}, {"ts": 1775123160000, "open": 0.2384, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 20656.4, "quote_volume": 4925.60779, "trades": 27, "taker_buy_quote": 4615.51772}, {"ts": 1775123220000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2386, "volume": 220680.0, "quote_volume": 52626.95066, "trades": 87, "taker_buy_quote": 46823.23822}, {"ts": 1775123280000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 12980.5, "quote_volume": 3096.1483, "trades": 18, "taker_buy_quote": 713.5333}, {"ts": 1775123340000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 7064.5, "quote_volume": 1684.99695, "trades": 21, "taker_buy_quote": 271.2882}, {"ts": 1775123400000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2385, "volume": 1590.5, "quote_volume": 379.4844, "trades": 2, "taker_buy_quote": 358.2579}, {"ts": 1775123460000, "open": 0.2386, "high": 0.2387, "low": 0.2385, "close": 0.2385, "volume": 40307.3, "quote_volume": 9616.59815, "trades": 50, "taker_buy_quote": 3619.25513}, {"ts": 1775123520000, "open": 0.2386, "high": 0.2387, "low": 0.2383, "close": 0.2384, "volume": 28291.0, "quote_volume": 6747.71656, "trades": 58, "taker_buy_quote": 1769.79965}, {"ts": 1775123580000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2384, "volume": 31413.2, "quote_volume": 7485.87745, "trades": 42, "taker_buy_quote": 4220.71468}, {"ts": 1775123640000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 16605.6, "quote_volume": 3958.80103, "trades": 22, "taker_buy_quote": 3106.87863}, {"ts": 1775123700000, "open": 0.2384, "high": 0.2386, "low": 0.2383, "close": 0.2385, "volume": 66943.3, "quote_volume": 15960.72317, "trades": 47, "taker_buy_quote": 15402.3833}, {"ts": 1775123760000, "open": 0.2386, "high": 0.2386, "low": 0.2383, "close": 0.2384, "volume": 69504.8, "quote_volume": 16571.8343, "trades": 61, "taker_buy_quote": 3368.52686}, {"ts": 1775123820000, "open": 0.2383, "high": 0.2384, "low": 0.2382, "close": 0.2382, "volume": 14034.9, "quote_volume": 3344.59577, "trades": 28, "taker_buy_quote": 283.2192}, {"ts": 1775123880000, "open": 0.2382, "high": 0.2385, "low": 0.2382, "close": 0.2384, "volume": 91886.8, "quote_volume": 21904.52025, "trades": 57, "taker_buy_quote": 20967.28089}, {"ts": 1775123940000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 17343.7, "quote_volume": 4134.67694, "trades": 14, "taker_buy_quote": 3988.98032}, {"ts": 1775124000000, "open": 0.2384, "high": 0.2384, "low": 0.2382, "close": 0.2383, "volume": 30109.4, "quote_volume": 7174.52566, "trades": 41, "taker_buy_quote": 930.37506}, {"ts": 1775124060000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 6221.1, "quote_volume": 1482.57202, "trades": 9, "taker_buy_quote": 1224.73142}, {"ts": 1775124120000, "open": 0.2383, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 3729.4, "quote_volume": 888.72434, "trades": 13, "taker_buy_quote": 19.83488}, {"ts": 1775124180000, "open": 0.2382, "high": 0.2384, "low": 0.2381, "close": 0.2384, "volume": 124284.4, "quote_volume": 29612.55527, "trades": 107, "taker_buy_quote": 15141.56497}, {"ts": 1775124240000, "open": 0.2385, "high": 0.2385, "low": 0.2381, "close": 0.2382, "volume": 111588.3, "quote_volume": 26588.87301, "trades": 95, "taker_buy_quote": 2049.95985}, {"ts": 1775124300000, "open": 0.2381, "high": 0.2383, "low": 0.238, "close": 0.2382, "volume": 103062.6, "quote_volume": 24543.76333, "trades": 70, "taker_buy_quote": 14856.57688}, {"ts": 1775124360000, "open": 0.2383, "high": 0.2383, "low": 0.2379, "close": 0.2379, "volume": 224561.9, "quote_volume": 53427.94495, "trades": 94, "taker_buy_quote": 81.96682}, {"ts": 1775124420000, "open": 0.2379, "high": 0.2379, "low": 0.2376, "close": 0.2377, "volume": 395245.0, "quote_volume": 93995.70475, "trades": 193, "taker_buy_quote": 21964.86936}, {"ts": 1775124480000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 58929.6, "quote_volume": 14004.46308, "trades": 69, "taker_buy_quote": 1036.1343}, {"ts": 1775124540000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 5796.8, "quote_volume": 1377.76037, "trades": 31, "taker_buy_quote": 195.49531}, {"ts": 1775124600000, "open": 0.2377, "high": 0.2377, "low": 0.2369, "close": 0.2372, "volume": 825052.5, "quote_volume": 195752.9497, "trades": 556, "taker_buy_quote": 27912.947}, {"ts": 1775124660000, "open": 0.2372, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 126030.9, "quote_volume": 29910.82344, "trades": 158, "taker_buy_quote": 14397.34759}, {"ts": 1775124720000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 51022.7, "quote_volume": 12112.26595, "trades": 74, "taker_buy_quote": 5580.3701}, {"ts": 1775124780000, "open": 0.2375, "high": 0.2375, "low": 0.2372, "close": 0.2373, "volume": 147561.7, "quote_volume": 35016.24599, "trades": 122, "taker_buy_quote": 19425.80183}, {"ts": 1775124840000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2372, "volume": 40579.3, "quote_volume": 9621.91629, "trades": 83, "taker_buy_quote": 5564.08129}, {"ts": 1775124900000, "open": 0.2371, "high": 0.2373, "low": 0.2369, "close": 0.2371, "volume": 434684.0, "quote_volume": 103058.9002, "trades": 349, "taker_buy_quote": 77785.28315}, {"ts": 1775124960000, "open": 0.2372, "high": 0.2374, "low": 0.2369, "close": 0.2373, "volume": 73625.7, "quote_volume": 17466.05795, "trades": 140, "taker_buy_quote": 7757.03702}, {"ts": 1775125020000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2372, "volume": 43941.7, "quote_volume": 10422.8966, "trades": 44, "taker_buy_quote": 3832.42376}, {"ts": 1775125080000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 32817.8, "quote_volume": 7785.42572, "trades": 100, "taker_buy_quote": 4865.89655}, {"ts": 1775125140000, "open": 0.2374, "high": 0.2375, "low": 0.2374, "close": 0.2375, "volume": 26591.0, "quote_volume": 6315.06168, "trades": 46, "taker_buy_quote": 6209.67982}, {"ts": 1775125200000, "open": 0.2375, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 67433.3, "quote_volume": 16020.9388, "trades": 69, "taker_buy_quote": 10740.52803}, {"ts": 1775125260000, "open": 0.2375, "high": 0.2376, "low": 0.2373, "close": 0.2374, "volume": 48773.6, "quote_volume": 11577.31924, "trades": 79, "taker_buy_quote": 208.52102}, {"ts": 1775125320000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 34085.5, "quote_volume": 8092.42788, "trades": 52, "taker_buy_quote": 4565.94056}, {"ts": 1775125380000, "open": 0.2375, "high": 0.2377, "low": 0.2374, "close": 0.2377, "volume": 107175.4, "quote_volume": 25455.07925, "trades": 60, "taker_buy_quote": 24682.51007}, {"ts": 1775125440000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 4566.4, "quote_volume": 1085.41501, "trades": 20, "taker_buy_quote": 1031.30899}, {"ts": 1775125500000, "open": 0.2377, "high": 0.238, "low": 0.2377, "close": 0.238, "volume": 61551.7, "quote_volume": 14639.70332, "trades": 55, "taker_buy_quote": 13773.59583}, {"ts": 1775125560000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 8651.6, "quote_volume": 2059.06444, "trades": 12, "taker_buy_quote": 2020.144}, {"ts": 1775125620000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.238, "volume": 37765.3, "quote_volume": 8984.34607, "trades": 54, "taker_buy_quote": 1939.95645}, {"ts": 1775125680000, "open": 0.238, "high": 0.2381, "low": 0.2379, "close": 0.2381, "volume": 60763.4, "quote_volume": 14461.35408, "trades": 35, "taker_buy_quote": 949.84537}, {"ts": 1775125740000, "open": 0.2381, "high": 0.2381, "low": 0.2378, "close": 0.2378, "volume": 15475.3, "quote_volume": 3682.38594, "trades": 40, "taker_buy_quote": 1058.67832}, {"ts": 1775125800000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.2379, "volume": 17284.6, "quote_volume": 4112.01154, "trades": 25, "taker_buy_quote": 1192.31242}, {"ts": 1775125860000, "open": 0.2378, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 13584.1, "quote_volume": 3230.41695, "trades": 24, "taker_buy_quote": 2887.69667}, {"ts": 1775125920000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 8134.9, "quote_volume": 1935.36582, "trades": 14, "taker_buy_quote": 940.96761}, {"ts": 1775125980000, "open": 0.238, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 46432.6, "quote_volume": 11046.32369, "trades": 58, "taker_buy_quote": 7373.7502}, {"ts": 1775126040000, "open": 0.2379, "high": 0.238, "low": 0.2378, "close": 0.2379, "volume": 35554.8, "quote_volume": 8458.46761, "trades": 37, "taker_buy_quote": 6882.81765}, {"ts": 1775126100000, "open": 0.2379, "high": 0.238, "low": 0.2379, "close": 0.238, "volume": 36423.7, "quote_volume": 8665.73504, "trades": 23, "taker_buy_quote": 8665.73504}, {"ts": 1775126160000, "open": 0.2379, "high": 0.238, "low": 0.2376, "close": 0.2377, "volume": 64245.4, "quote_volume": 15275.92348, "trades": 88, "taker_buy_quote": 9132.97353}, {"ts": 1775126220000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 10118.9, "quote_volume": 2404.43102, "trades": 41, "taker_buy_quote": 211.81447}, {"ts": 1775126280000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 11508.3, "quote_volume": 2734.22557, "trades": 32, "taker_buy_quote": 322.98676}, {"ts": 1775126340000, "open": 0.2376, "high": 0.2376, "low": 0.237, "close": 0.2371, "volume": 198202.1, "quote_volume": 47005.91331, "trades": 182, "taker_buy_quote": 8718.96078}, {"ts": 1775126400000, "open": 0.2371, "high": 0.2374, "low": 0.2371, "close": 0.2374, "volume": 22725.2, "quote_volume": 5391.50618, "trades": 41, "taker_buy_quote": 4872.81442}, {"ts": 1775126460000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 59207.3, "quote_volume": 14055.04912, "trades": 46, "taker_buy_quote": 11878.33274}, {"ts": 1775126520000, "open": 0.2374, "high": 0.2378, "low": 0.2374, "close": 0.2378, "volume": 195967.8, "quote_volume": 46556.1524, "trades": 200, "taker_buy_quote": 22005.0137}, {"ts": 1775126580000, "open": 0.2377, "high": 0.2377, "low": 0.2377, "close": 0.2377, "volume": 10086.0, "quote_volume": 2397.4422, "trades": 22, "taker_buy_quote": 1006.27918}, {"ts": 1775126640000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2376, "volume": 9645.8, "quote_volume": 2290.88144, "trades": 65, "taker_buy_quote": 1099.70899}, {"ts": 1775126700000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 1888.7, "quote_volume": 448.62316, "trades": 10, "taker_buy_quote": 135.21816}, {"ts": 1775126760000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2375, "volume": 17452.3, "quote_volume": 4145.17141, "trades": 31, "taker_buy_quote": 1805.70833}, {"ts": 1775126820000, "open": 0.2374, "high": 0.2377, "low": 0.2374, "close": 0.2376, "volume": 4763.4, "quote_volume": 1131.60285, "trades": 30, "taker_buy_quote": 839.47955}, {"ts": 1775126880000, "open": 0.2377, "high": 0.2379, "low": 0.2377, "close": 0.2378, "volume": 30791.0, "quote_volume": 7321.01948, "trades": 75, "taker_buy_quote": 6065.94486}, {"ts": 1775126940000, "open": 0.2378, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 4651.0, "quote_volume": 1105.42434, "trades": 18, "taker_buy_quote": 355.46344}, {"ts": 1775127000000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2376, "volume": 27238.9, "quote_volume": 6471.30796, "trades": 51, "taker_buy_quote": 3313.86284}, {"ts": 1775127060000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 16958.9, "quote_volume": 4031.12753, "trades": 26, "taker_buy_quote": 2664.59323}, {"ts": 1775127120000, "open": 0.2377, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 12059.1, "quote_volume": 2866.44366, "trades": 23, "taker_buy_quote": 786.38291}, {"ts": 1775127180000, "open": 0.2377, "high": 0.2378, "low": 0.2377, "close": 0.2378, "volume": 14535.4, "quote_volume": 3455.20253, "trades": 15, "taker_buy_quote": 1519.30242}, {"ts": 1775127240000, "open": 0.2378, "high": 0.2378, "low": 0.2376, "close": 0.2376, "volume": 13512.2, "quote_volume": 3211.43093, "trades": 24, "taker_buy_quote": 135.95453}, {"ts": 1775127300000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2377, "volume": 20205.7, "quote_volume": 4802.31242, "trades": 32, "taker_buy_quote": 1398.64773}, {"ts": 1775127360000, "open": 0.2376, "high": 0.2376, "low": 0.2374, "close": 0.2374, "volume": 8163.7, "quote_volume": 1939.26899, "trades": 44, "taker_buy_quote": 129.18312}, {"ts": 1775127420000, "open": 0.2375, "high": 0.2376, "low": 0.2375, "close": 0.2375, "volume": 48992.2, "quote_volume": 11635.65602, "trades": 43, "taker_buy_quote": 10916.29227}, {"ts": 1775127480000, "open": 0.2376, "high": 0.2377, "low": 0.2375, "close": 0.2377, "volume": 32051.9, "quote_volume": 7615.51289, "trades": 27, "taker_buy_quote": 7552.93164}, {"ts": 1775127540000, "open": 0.2376, "high": 0.2376, "low": 0.2375, "close": 0.2376, "volume": 14967.0, "quote_volume": 3555.79358, "trades": 24, "taker_buy_quote": 65.00736}, {"ts": 1775127600000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2377, "volume": 28825.7, "quote_volume": 6849.96115, "trades": 62, "taker_buy_quote": 2754.6745}, {"ts": 1775127660000, "open": 0.2377, "high": 0.2377, "low": 0.2375, "close": 0.2375, "volume": 11124.1, "quote_volume": 2643.66223, "trades": 45, "taker_buy_quote": 2207.82882}, {"ts": 1775127720000, "open": 0.2376, "high": 0.2377, "low": 0.2374, "close": 0.2377, "volume": 58540.5, "quote_volume": 13903.24406, "trades": 85, "taker_buy_quote": 3337.96775}, {"ts": 1775127780000, "open": 0.2377, "high": 0.2378, "low": 0.2376, "close": 0.2377, "volume": 148158.4, "quote_volume": 35218.23647, "trades": 150, "taker_buy_quote": 15362.18454}, {"ts": 1775127840000, "open": 0.2376, "high": 0.2377, "low": 0.2376, "close": 0.2376, "volume": 6183.2, "quote_volume": 1469.17709, "trades": 14, "taker_buy_quote": 115.92629}, {"ts": 1775127900000, "open": 0.2377, "high": 0.2377, "low": 0.2373, "close": 0.2374, "volume": 100195.5, "quote_volume": 23793.82706, "trades": 92, "taker_buy_quote": 6663.02481}, {"ts": 1775127960000, "open": 0.2374, "high": 0.2375, "low": 0.2373, "close": 0.2375, "volume": 67860.5, "quote_volume": 16108.8453, "trades": 43, "taker_buy_quote": 2503.53746}, {"ts": 1775128020000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 149625.2, "quote_volume": 35511.62249, "trades": 53, "taker_buy_quote": 6373.76268}, {"ts": 1775128080000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 44536.3, "quote_volume": 10568.52796, "trades": 40, "taker_buy_quote": 5532.79677}, {"ts": 1775128140000, "open": 0.2373, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 45774.8, "quote_volume": 10858.26979, "trades": 79, "taker_buy_quote": 7007.71024}, {"ts": 1775128200000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2372, "volume": 39503.0, "quote_volume": 9373.764, "trades": 51, "taker_buy_quote": 2730.59084}, {"ts": 1775128260000, "open": 0.2372, "high": 0.2373, "low": 0.237, "close": 0.2371, "volume": 133813.7, "quote_volume": 31726.00425, "trades": 71, "taker_buy_quote": 2363.06249}, {"ts": 1775128320000, "open": 0.2371, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 178124.5, "quote_volume": 42194.68603, "trades": 97, "taker_buy_quote": 5689.38848}, {"ts": 1775128380000, "open": 0.2369, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 25136.5, "quote_volume": 5954.14464, "trades": 48, "taker_buy_quote": 810.67522}, {"ts": 1775128440000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.2369, "volume": 33499.4, "quote_volume": 7934.16519, "trades": 58, "taker_buy_quote": 5933.13077}, {"ts": 1775128500000, "open": 0.2369, "high": 0.2375, "low": 0.2361, "close": 0.2374, "volume": 997382.3, "quote_volume": 236064.23849, "trades": 853, "taker_buy_quote": 103958.94333}, {"ts": 1775128560000, "open": 0.2374, "high": 0.2375, "low": 0.237, "close": 0.2372, "volume": 71388.3, "quote_volume": 16934.68989, "trades": 128, "taker_buy_quote": 6964.83079}, {"ts": 1775128620000, "open": 0.2373, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 101424.7, "quote_volume": 24077.93282, "trades": 78, "taker_buy_quote": 18467.98303}, {"ts": 1775128680000, "open": 0.2373, "high": 0.2375, "low": 0.2372, "close": 0.2374, "volume": 83121.7, "quote_volume": 19729.70584, "trades": 101, "taker_buy_quote": 14604.96875}, {"ts": 1775128740000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 88302.0, "quote_volume": 20951.05017, "trades": 54, "taker_buy_quote": 6616.77677}, {"ts": 1775128800000, "open": 0.2373, "high": 0.2375, "low": 0.2372, "close": 0.2374, "volume": 59821.3, "quote_volume": 14196.78047, "trades": 66, "taker_buy_quote": 6606.33685}, {"ts": 1775128860000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2374, "volume": 22818.4, "quote_volume": 5417.57798, "trades": 43, "taker_buy_quote": 256.72243}, {"ts": 1775128920000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 39450.6, "quote_volume": 9359.84704, "trades": 52, "taker_buy_quote": 4923.66651}, {"ts": 1775128980000, "open": 0.2373, "high": 0.2376, "low": 0.2373, "close": 0.2375, "volume": 34346.3, "quote_volume": 8156.21775, "trades": 45, "taker_buy_quote": 2028.56249}, {"ts": 1775129040000, "open": 0.2375, "high": 0.2375, "low": 0.2373, "close": 0.2373, "volume": 8358.2, "quote_volume": 1984.60631, "trades": 16, "taker_buy_quote": 1821.27763}, {"ts": 1775129100000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 52684.9, "quote_volume": 12501.89349, "trades": 30, "taker_buy_quote": 1510.34962}, {"ts": 1775129160000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 6788.5, "quote_volume": 1610.99197, "trades": 17, "taker_buy_quote": 1412.03965}, {"ts": 1775129220000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 3156.1, "quote_volume": 749.21917, "trades": 7, "taker_buy_quote": 656.74336}, {"ts": 1775129280000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 3885.2, "quote_volume": 922.09591, "trades": 16, "taker_buy_quote": 327.4933}, {"ts": 1775129340000, "open": 0.2374, "high": 0.2374, "low": 0.2372, "close": 0.2372, "volume": 57471.0, "quote_volume": 13642.18182, "trades": 58, "taker_buy_quote": 10127.06255}, {"ts": 1775129400000, "open": 0.2373, "high": 0.2374, "low": 0.2373, "close": 0.2374, "volume": 29759.6, "quote_volume": 7061.9784, "trades": 39, "taker_buy_quote": 4042.50201}, {"ts": 1775129460000, "open": 0.2373, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 44107.5, "quote_volume": 10462.71505, "trades": 50, "taker_buy_quote": 7670.77357}, {"ts": 1775129520000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2372, "volume": 47809.9, "quote_volume": 11345.47634, "trades": 66, "taker_buy_quote": 2241.02223}, {"ts": 1775129580000, "open": 0.2371, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 59630.7, "quote_volume": 14138.21093, "trades": 73, "taker_buy_quote": 8060.99087}, {"ts": 1775129640000, "open": 0.2371, "high": 0.2372, "low": 0.2371, "close": 0.2371, "volume": 10587.3, "quote_volume": 2510.2761, "trades": 36, "taker_buy_quote": 72.22422}, {"ts": 1775129700000, "open": 0.2371, "high": 0.2372, "low": 0.237, "close": 0.2372, "volume": 128959.6, "quote_volume": 30584.90034, "trades": 68, "taker_buy_quote": 29016.70667}, {"ts": 1775129760000, "open": 0.2373, "high": 0.2375, "low": 0.2372, "close": 0.2374, "volume": 55033.0, "quote_volume": 13062.92444, "trades": 80, "taker_buy_quote": 4237.7236}, {"ts": 1775129820000, "open": 0.2373, "high": 0.2374, "low": 0.2372, "close": 0.2372, "volume": 30937.0, "quote_volume": 7338.73713, "trades": 53, "taker_buy_quote": 665.39769}, {"ts": 1775129880000, "open": 0.2372, "high": 0.2374, "low": 0.2372, "close": 0.2373, "volume": 68855.7, "quote_volume": 16336.01065, "trades": 58, "taker_buy_quote": 5547.94969}, {"ts": 1775129940000, "open": 0.2374, "high": 0.2374, "low": 0.2371, "close": 0.2372, "volume": 31915.3, "quote_volume": 7570.00213, "trades": 49, "taker_buy_quote": 243.12252}, {"ts": 1775130000000, "open": 0.2371, "high": 0.2371, "low": 0.2366, "close": 0.2366, "volume": 133006.4, "quote_volume": 31515.10862, "trades": 161, "taker_buy_quote": 8898.31123}, {"ts": 1775130060000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2367, "volume": 61573.7, "quote_volume": 14571.89684, "trades": 82, "taker_buy_quote": 10831.7215}, {"ts": 1775130120000, "open": 0.2366, "high": 0.2368, "low": 0.2365, "close": 0.2368, "volume": 63669.4, "quote_volume": 15067.3912, "trades": 69, "taker_buy_quote": 12885.9905}, {"ts": 1775130180000, "open": 0.2368, "high": 0.2371, "low": 0.2366, "close": 0.2371, "volume": 513854.6, "quote_volume": 121760.26666, "trades": 313, "taker_buy_quote": 51325.29167}, {"ts": 1775130240000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 16778.1, "quote_volume": 3978.92933, "trades": 40, "taker_buy_quote": 3840.79487}, {"ts": 1775130300000, "open": 0.2372, "high": 0.2372, "low": 0.237, "close": 0.237, "volume": 6035.8, "quote_volume": 1431.18583, "trades": 40, "taker_buy_quote": 120.58254}, {"ts": 1775130360000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2367, "volume": 53038.2, "quote_volume": 12564.19954, "trades": 70, "taker_buy_quote": 5371.26574}, {"ts": 1775130420000, "open": 0.2368, "high": 0.2369, "low": 0.2367, "close": 0.2369, "volume": 53449.7, "quote_volume": 12660.30068, "trades": 87, "taker_buy_quote": 12575.98814}, {"ts": 1775130480000, "open": 0.2369, "high": 0.2369, "low": 0.2368, "close": 0.2368, "volume": 12125.1, "quote_volume": 2872.42997, "trades": 25, "taker_buy_quote": 2734.25242}, {"ts": 1775130540000, "open": 0.2369, "high": 0.237, "low": 0.2368, "close": 0.2368, "volume": 104995.0, "quote_volume": 24878.20092, "trades": 110, "taker_buy_quote": 15549.53543}, {"ts": 1775130600000, "open": 0.2369, "high": 0.2374, "low": 0.2369, "close": 0.2374, "volume": 255478.3, "quote_volume": 60602.76947, "trades": 177, "taker_buy_quote": 46701.87785}, {"ts": 1775130660000, "open": 0.2374, "high": 0.2374, "low": 0.2373, "close": 0.2373, "volume": 93438.2, "quote_volume": 22181.28998, "trades": 62, "taker_buy_quote": 11357.85698}, {"ts": 1775130720000, "open": 0.2374, "high": 0.2374, "low": 0.2369, "close": 0.237, "volume": 45387.2, "quote_volume": 10763.36456, "trades": 79, "taker_buy_quote": 1481.32921}, {"ts": 1775130780000, "open": 0.2371, "high": 0.2371, "low": 0.237, "close": 0.237, "volume": 5176.9, "quote_volume": 1227.23059, "trades": 15, "taker_buy_quote": 837.76849}, {"ts": 1775130840000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2367, "volume": 95581.3, "quote_volume": 22631.66253, "trades": 107, "taker_buy_quote": 10261.16734}, {"ts": 1775130900000, "open": 0.2368, "high": 0.2369, "low": 0.2368, "close": 0.2369, "volume": 7571.8, "quote_volume": 1793.52491, "trades": 15, "taker_buy_quote": 1793.52491}, {"ts": 1775130960000, "open": 0.2369, "high": 0.2369, "low": 0.2369, "close": 0.2369, "volume": 4742.7, "quote_volume": 1123.54563, "trades": 7, "taker_buy_quote": 1123.54563}, {"ts": 1775131020000, "open": 0.2369, "high": 0.2371, "low": 0.2368, "close": 0.2371, "volume": 20013.7, "quote_volume": 4740.93539, "trades": 50, "taker_buy_quote": 1776.12239}, {"ts": 1775131080000, "open": 0.2371, "high": 0.2373, "low": 0.2371, "close": 0.2373, "volume": 73926.9, "quote_volume": 17535.04931, "trades": 37, "taker_buy_quote": 1266.29006}, {"ts": 1775131140000, "open": 0.2373, "high": 0.2373, "low": 0.2369, "close": 0.2369, "volume": 36631.9, "quote_volume": 8689.61774, "trades": 77, "taker_buy_quote": 618.48249}, {"ts": 1775131200000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.2369, "volume": 111140.0, "quote_volume": 26324.45858, "trades": 142, "taker_buy_quote": 23410.51736}, {"ts": 1775131260000, "open": 0.2369, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 150348.5, "quote_volume": 35593.59059, "trades": 130, "taker_buy_quote": 21499.27315}, {"ts": 1775131320000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 96473.4, "quote_volume": 22836.25023, "trades": 158, "taker_buy_quote": 16369.33972}, {"ts": 1775131380000, "open": 0.2368, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 158007.7, "quote_volume": 37450.64121, "trades": 119, "taker_buy_quote": 27953.87718}, {"ts": 1775131440000, "open": 0.237, "high": 0.2371, "low": 0.2368, "close": 0.2369, "volume": 35208.3, "quote_volume": 8343.45001, "trades": 56, "taker_buy_quote": 1992.13581}, {"ts": 1775131500000, "open": 0.237, "high": 0.2371, "low": 0.2369, "close": 0.2369, "volume": 36730.4, "quote_volume": 8705.30866, "trades": 71, "taker_buy_quote": 2069.12654}, {"ts": 1775131560000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2368, "volume": 33837.5, "quote_volume": 8017.67631, "trades": 59, "taker_buy_quote": 5153.07202}, {"ts": 1775131620000, "open": 0.2367, "high": 0.2369, "low": 0.2367, "close": 0.2368, "volume": 214345.7, "quote_volume": 50759.74719, "trades": 213, "taker_buy_quote": 43318.38632}, {"ts": 1775131680000, "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2366, "volume": 18324.3, "quote_volume": 4336.09264, "trades": 82, "taker_buy_quote": 1965.93198}, {"ts": 1775131740000, "open": 0.2366, "high": 0.2367, "low": 0.2364, "close": 0.2367, "volume": 36623.2, "quote_volume": 8665.87918, "trades": 120, "taker_buy_quote": 4345.66643}, {"ts": 1775131800000, "open": 0.2367, "high": 0.2368, "low": 0.2365, "close": 0.2366, "volume": 87326.8, "quote_volume": 20668.3992, "trades": 89, "taker_buy_quote": 8056.71565}, {"ts": 1775131860000, "open": 0.2367, "high": 0.2367, "low": 0.2365, "close": 0.2366, "volume": 92157.7, "quote_volume": 21812.85939, "trades": 92, "taker_buy_quote": 16672.13267}, {"ts": 1775131920000, "open": 0.2366, "high": 0.237, "low": 0.2366, "close": 0.237, "volume": 91709.7, "quote_volume": 21726.42477, "trades": 103, "taker_buy_quote": 21541.48825}, {"ts": 1775131980000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.2369, "volume": 180602.9, "quote_volume": 42795.71409, "trades": 124, "taker_buy_quote": 13410.25307}, {"ts": 1775132040000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 36738.9, "quote_volume": 8702.35088, "trades": 54, "taker_buy_quote": 5902.73523}, {"ts": 1775132100000, "open": 0.237, "high": 0.237, "low": 0.2367, "close": 0.2368, "volume": 200852.4, "quote_volume": 47559.03609, "trades": 112, "taker_buy_quote": 11900.0068}, {"ts": 1775132160000, "open": 0.2367, "high": 0.2368, "low": 0.2366, "close": 0.2367, "volume": 19362.2, "quote_volume": 4583.23153, "trades": 40, "taker_buy_quote": 4426.5724}, {"ts": 1775132220000, "open": 0.2367, "high": 0.237, "low": 0.2367, "close": 0.2368, "volume": 42871.1, "quote_volume": 10152.00762, "trades": 56, "taker_buy_quote": 4889.368}, {"ts": 1775132280000, "open": 0.2368, "high": 0.2368, "low": 0.2367, "close": 0.2368, "volume": 59378.3, "quote_volume": 14060.00522, "trades": 58, "taker_buy_quote": 3051.60101}, {"ts": 1775132340000, "open": 0.2368, "high": 0.2369, "low": 0.2364, "close": 0.2366, "volume": 87715.0, "quote_volume": 20754.51828, "trades": 101, "taker_buy_quote": 6588.37128}, {"ts": 1775132400000, "open": 0.2365, "high": 0.2366, "low": 0.2364, "close": 0.2364, "volume": 57467.9, "quote_volume": 13591.39531, "trades": 74, "taker_buy_quote": 8373.62821}, {"ts": 1775132460000, "open": 0.2364, "high": 0.2367, "low": 0.2364, "close": 0.2365, "volume": 112679.6, "quote_volume": 26653.37541, "trades": 140, "taker_buy_quote": 15049.22169}, {"ts": 1775132520000, "open": 0.2365, "high": 0.2368, "low": 0.2364, "close": 0.2368, "volume": 29625.9, "quote_volume": 7011.92189, "trades": 93, "taker_buy_quote": 5839.22222}, {"ts": 1775132580000, "open": 0.2369, "high": 0.2374, "low": 0.2369, "close": 0.2372, "volume": 93637.3, "quote_volume": 22193.58142, "trades": 180, "taker_buy_quote": 20227.53174}, {"ts": 1775132640000, "open": 0.2371, "high": 0.2373, "low": 0.2368, "close": 0.2369, "volume": 134066.8, "quote_volume": 31786.30722, "trades": 179, "taker_buy_quote": 25543.3792}, {"ts": 1775132700000, "open": 0.2369, "high": 0.2369, "low": 0.2367, "close": 0.2368, "volume": 26886.9, "quote_volume": 6368.21466, "trades": 47, "taker_buy_quote": 5318.63922}, {"ts": 1775132760000, "open": 0.2368, "high": 0.237, "low": 0.2368, "close": 0.237, "volume": 96098.0, "quote_volume": 22765.81024, "trades": 101, "taker_buy_quote": 17374.05972}, {"ts": 1775132820000, "open": 0.237, "high": 0.2373, "low": 0.237, "close": 0.2372, "volume": 24815.7, "quote_volume": 5885.21583, "trades": 49, "taker_buy_quote": 3128.53393}, {"ts": 1775132880000, "open": 0.2371, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 108150.1, "quote_volume": 25647.45524, "trades": 132, "taker_buy_quote": 7992.48947}, {"ts": 1775132940000, "open": 0.2372, "high": 0.2372, "low": 0.2368, "close": 0.237, "volume": 80254.4, "quote_volume": 19028.13567, "trades": 104, "taker_buy_quote": 10227.35476}, {"ts": 1775133000000, "open": 0.237, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 97536.7, "quote_volume": 23113.38476, "trades": 97, "taker_buy_quote": 1870.30331}, {"ts": 1775133060000, "open": 0.2368, "high": 0.2369, "low": 0.2364, "close": 0.2364, "volume": 14230.4, "quote_volume": 3369.1715, "trades": 65, "taker_buy_quote": 2379.7008}, {"ts": 1775133120000, "open": 0.2365, "high": 0.2366, "low": 0.2363, "close": 0.2364, "volume": 333134.7, "quote_volume": 78773.951, "trades": 227, "taker_buy_quote": 36095.54234}, {"ts": 1775133180000, "open": 0.2363, "high": 0.2364, "low": 0.2362, "close": 0.2363, "volume": 47889.5, "quote_volume": 11318.1964, "trades": 103, "taker_buy_quote": 8260.84235}, {"ts": 1775133240000, "open": 0.2363, "high": 0.2364, "low": 0.2362, "close": 0.2363, "volume": 96458.2, "quote_volume": 22786.02031, "trades": 107, "taker_buy_quote": 13946.8149}, {"ts": 1775133300000, "open": 0.2363, "high": 0.2367, "low": 0.2363, "close": 0.2367, "volume": 280745.6, "quote_volume": 66377.06274, "trades": 122, "taker_buy_quote": 62180.89126}, {"ts": 1775133360000, "open": 0.2367, "high": 0.2367, "low": 0.2361, "close": 0.2362, "volume": 68943.6, "quote_volume": 16292.36345, "trades": 111, "taker_buy_quote": 8566.47323}, {"ts": 1775133420000, "open": 0.2363, "high": 0.2365, "low": 0.2362, "close": 0.2364, "volume": 112613.5, "quote_volume": 26620.89996, "trades": 84, "taker_buy_quote": 7352.32861}, {"ts": 1775133480000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 2085.8, "quote_volume": 493.11445, "trades": 17, "taker_buy_quote": 74.09545}, {"ts": 1775133540000, "open": 0.2365, "high": 0.2365, "low": 0.2364, "close": 0.2365, "volume": 47298.3, "quote_volume": 11184.06147, "trades": 70, "taker_buy_quote": 1716.22444}, {"ts": 1775133600000, "open": 0.2366, "high": 0.2368, "low": 0.2366, "close": 0.2368, "volume": 6860.1, "quote_volume": 1623.25312, "trades": 30, "taker_buy_quote": 437.34294}, {"ts": 1775133660000, "open": 0.2367, "high": 0.2368, "low": 0.2367, "close": 0.2367, "volume": 23062.2, "quote_volume": 5458.991, "trades": 39, "taker_buy_quote": 2190.4007}, {"ts": 1775133720000, "open": 0.2367, "high": 0.2368, "low": 0.2366, "close": 0.2367, "volume": 21482.8, "quote_volume": 5084.84368, "trades": 49, "taker_buy_quote": 4649.85918}, {"ts": 1775133780000, "open": 0.2367, "high": 0.2369, "low": 0.2367, "close": 0.2368, "volume": 48054.9, "quote_volume": 11380.57442, "trades": 81, "taker_buy_quote": 8764.10926}, {"ts": 1775133840000, "open": 0.2368, "high": 0.2369, "low": 0.2366, "close": 0.2367, "volume": 34981.9, "quote_volume": 8281.32315, "trades": 49, "taker_buy_quote": 428.74221}, {"ts": 1775133900000, "open": 0.2366, "high": 0.2367, "low": 0.2365, "close": 0.2367, "volume": 29662.4, "quote_volume": 7017.96788, "trades": 62, "taker_buy_quote": 4005.86158}, {"ts": 1775133960000, "open": 0.2368, "high": 0.2368, "low": 0.2365, "close": 0.2366, "volume": 53649.6, "quote_volume": 12702.77924, "trades": 57, "taker_buy_quote": 10086.00537}, {"ts": 1775134020000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2363, "volume": 60307.0, "quote_volume": 14255.80805, "trades": 59, "taker_buy_quote": 527.99904}, {"ts": 1775134080000, "open": 0.2363, "high": 0.2365, "low": 0.2362, "close": 0.2363, "volume": 27278.5, "quote_volume": 6447.48039, "trades": 35, "taker_buy_quote": 2274.75926}, {"ts": 1775134140000, "open": 0.2362, "high": 0.2363, "low": 0.2361, "close": 0.2362, "volume": 53400.1, "quote_volume": 12611.8867, "trades": 56, "taker_buy_quote": 1284.38768}, {"ts": 1775134200000, "open": 0.2362, "high": 0.2365, "low": 0.2362, "close": 0.2365, "volume": 18528.8, "quote_volume": 4379.83263, "trades": 57, "taker_buy_quote": 3814.38447}, {"ts": 1775134260000, "open": 0.2364, "high": 0.2365, "low": 0.2364, "close": 0.2364, "volume": 45182.3, "quote_volume": 10681.13524, "trades": 37, "taker_buy_quote": 10310.48368}, {"ts": 1775134320000, "open": 0.2363, "high": 0.2363, "low": 0.2362, "close": 0.2363, "volume": 21117.6, "quote_volume": 4988.6039, "trades": 59, "taker_buy_quote": 1387.40928}, {"ts": 1775134380000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 4600.3, "quote_volume": 1087.15147, "trades": 25, "taker_buy_quote": 553.84139}, {"ts": 1775134440000, "open": 0.2362, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 83986.5, "quote_volume": 19828.20222, "trades": 74, "taker_buy_quote": 620.79522}, {"ts": 1775134500000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 21247.7, "quote_volume": 5017.32689, "trades": 54, "taker_buy_quote": 4319.08492}, {"ts": 1775134560000, "open": 0.2363, "high": 0.2364, "low": 0.2363, "close": 0.2363, "volume": 8078.9, "quote_volume": 1909.10011, "trades": 29, "taker_buy_quote": 1354.50401}, {"ts": 1775134620000, "open": 0.2364, "high": 0.2364, "low": 0.2362, "close": 0.2362, "volume": 18734.0, "quote_volume": 4426.77759, "trades": 37, "taker_buy_quote": 875.27924}, {"ts": 1775134680000, "open": 0.2362, "high": 0.2362, "low": 0.2362, "close": 0.2362, "volume": 18485.5, "quote_volume": 4366.2751, "trades": 21, "taker_buy_quote": 1453.03154}, {"ts": 1775134740000, "open": 0.2361, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 3631.7, "quote_volume": 857.63178, "trades": 31, "taker_buy_quote": 442.66242}, {"ts": 1775134800000, "open": 0.2362, "high": 0.2364, "low": 0.2362, "close": 0.2363, "volume": 40618.2, "quote_volume": 9597.77184, "trades": 87, "taker_buy_quote": 5935.26354}, {"ts": 1775134860000, "open": 0.2364, "high": 0.2365, "low": 0.2362, "close": 0.2362, "volume": 146228.3, "quote_volume": 34572.11193, "trades": 111, "taker_buy_quote": 32475.42058}, {"ts": 1775134920000, "open": 0.2363, "high": 0.2365, "low": 0.2359, "close": 0.236, "volume": 203421.6, "quote_volume": 48035.02849, "trades": 225, "taker_buy_quote": 27906.26767}, {"ts": 1775134980000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 56575.7, "quote_volume": 13362.93589, "trades": 118, "taker_buy_quote": 11510.68537}, {"ts": 1775135040000, "open": 0.2363, "high": 0.2365, "low": 0.2361, "close": 0.2362, "volume": 200143.0, "quote_volume": 47278.6477, "trades": 161, "taker_buy_quote": 13609.45638}, {"ts": 1775135100000, "open": 0.2361, "high": 0.2363, "low": 0.2361, "close": 0.2363, "volume": 11227.2, "quote_volume": 2651.94986, "trades": 48, "taker_buy_quote": 1463.15483}, {"ts": 1775135160000, "open": 0.2363, "high": 0.2366, "low": 0.2363, "close": 0.2364, "volume": 73645.3, "quote_volume": 17421.05734, "trades": 127, "taker_buy_quote": 15497.21478}, {"ts": 1775135220000, "open": 0.2365, "high": 0.2365, "low": 0.2363, "close": 0.2364, "volume": 34998.9, "quote_volume": 8273.70802, "trades": 71, "taker_buy_quote": 5998.43057}, {"ts": 1775135280000, "open": 0.2364, "high": 0.2364, "low": 0.2359, "close": 0.2359, "volume": 50991.9, "quote_volume": 12041.65525, "trades": 83, "taker_buy_quote": 2004.29971}, {"ts": 1775135340000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 100722.0, "quote_volume": 23780.45747, "trades": 98, "taker_buy_quote": 7513.85216}, {"ts": 1775135400000, "open": 0.236, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 414972.2, "quote_volume": 97859.30643, "trades": 143, "taker_buy_quote": 72667.77163}, {"ts": 1775135460000, "open": 0.2362, "high": 0.2363, "low": 0.2362, "close": 0.2362, "volume": 38527.9, "quote_volume": 9100.36707, "trades": 57, "taker_buy_quote": 8557.91015}, {"ts": 1775135520000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 23410.1, "quote_volume": 5524.2963, "trades": 70, "taker_buy_quote": 2476.74388}, {"ts": 1775135580000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 34744.3, "quote_volume": 8201.71388, "trades": 64, "taker_buy_quote": 2880.39746}, {"ts": 1775135640000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 51924.1, "quote_volume": 12254.15534, "trades": 53, "taker_buy_quote": 10936.82854}, {"ts": 1775135700000, "open": 0.236, "high": 0.236, "low": 0.2358, "close": 0.2359, "volume": 95572.2, "quote_volume": 22540.47138, "trades": 106, "taker_buy_quote": 12314.67657}, {"ts": 1775135760000, "open": 0.2359, "high": 0.2363, "low": 0.2359, "close": 0.236, "volume": 37131.2, "quote_volume": 8765.94042, "trades": 78, "taker_buy_quote": 7121.27985}, {"ts": 1775135820000, "open": 0.236, "high": 0.2361, "low": 0.2358, "close": 0.2361, "volume": 24597.0, "quote_volume": 5803.55379, "trades": 91, "taker_buy_quote": 3084.89017}, {"ts": 1775135880000, "open": 0.236, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 6433.2, "quote_volume": 1518.13029, "trades": 37, "taker_buy_quote": 893.49811}, {"ts": 1775135940000, "open": 0.236, "high": 0.236, "low": 0.2359, "close": 0.236, "volume": 31685.9, "quote_volume": 7475.77962, "trades": 35, "taker_buy_quote": 1592.7404}, {"ts": 1775136000000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2362, "volume": 82179.7, "quote_volume": 19402.69964, "trades": 91, "taker_buy_quote": 18491.25816}, {"ts": 1775136060000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2362, "volume": 2187.1, "quote_volume": 516.57564, "trades": 15, "taker_buy_quote": 138.48406}, {"ts": 1775136120000, "open": 0.2362, "high": 0.2362, "low": 0.2361, "close": 0.2361, "volume": 7400.6, "quote_volume": 1747.87985, "trades": 23, "taker_buy_quote": 1422.81737}, {"ts": 1775136180000, "open": 0.2361, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 10330.3, "quote_volume": 2438.04271, "trades": 39, "taker_buy_quote": 2096.65581}, {"ts": 1775136240000, "open": 0.236, "high": 0.2363, "low": 0.236, "close": 0.2362, "volume": 254960.1, "quote_volume": 60200.36464, "trades": 154, "taker_buy_quote": 35435.9385}, {"ts": 1775136300000, "open": 0.2362, "high": 0.2364, "low": 0.2361, "close": 0.2361, "volume": 33686.5, "quote_volume": 7959.86625, "trades": 79, "taker_buy_quote": 4401.7823}, {"ts": 1775136360000, "open": 0.2361, "high": 0.2362, "low": 0.236, "close": 0.236, "volume": 21936.7, "quote_volume": 5179.16396, "trades": 43, "taker_buy_quote": 967.64824}, {"ts": 1775136420000, "open": 0.236, "high": 0.2362, "low": 0.236, "close": 0.2361, "volume": 88117.4, "quote_volume": 20804.60315, "trades": 52, "taker_buy_quote": 20485.61125}, {"ts": 1775136480000, "open": 0.2362, "high": 0.2367, "low": 0.2362, "close": 0.2363, "volume": 205785.6, "quote_volume": 48657.2531, "trades": 225, "taker_buy_quote": 26729.75776}, {"ts": 1775136540000, "open": 0.2362, "high": 0.2363, "low": 0.236, "close": 0.2363, "volume": 236460.3, "quote_volume": 55820.93897, "trades": 163, "taker_buy_quote": 8094.02164}, {"ts": 1775136600000, "open": 0.2363, "high": 0.2367, "low": 0.2362, "close": 0.2364, "volume": 455855.6, "quote_volume": 107712.97855, "trades": 363, "taker_buy_quote": 82930.96415}, {"ts": 1775136660000, "open": 0.2365, "high": 0.2365, "low": 0.2361, "close": 0.2363, "volume": 247080.8, "quote_volume": 58372.34622, "trades": 207, "taker_buy_quote": 30563.27975}, {"ts": 1775136720000, "open": 0.2363, "high": 0.2363, "low": 0.2358, "close": 0.2359, "volume": 221713.3, "quote_volume": 52339.75058, "trades": 217, "taker_buy_quote": 28943.84824}, {"ts": 1775136780000, "open": 0.2359, "high": 0.236, "low": 0.2357, "close": 0.236, "volume": 199824.2, "quote_volume": 47123.28222, "trades": 198, "taker_buy_quote": 27912.20177}, {"ts": 1775136840000, "open": 0.236, "high": 0.236, "low": 0.2357, "close": 0.2358, "volume": 130651.6, "quote_volume": 30810.62497, "trades": 118, "taker_buy_quote": 8719.67305}, {"ts": 1775136900000, "open": 0.2359, "high": 0.2359, "low": 0.2348, "close": 0.2352, "volume": 604859.7, "quote_volume": 142281.46872, "trades": 764, "taker_buy_quote": 29921.20944}, {"ts": 1775136960000, "open": 0.2352, "high": 0.2355, "low": 0.2352, "close": 0.2354, "volume": 61002.1, "quote_volume": 14358.31007, "trades": 176, "taker_buy_quote": 8330.95123}, {"ts": 1775137020000, "open": 0.2353, "high": 0.2357, "low": 0.2353, "close": 0.2354, "volume": 72649.0, "quote_volume": 17107.13603, "trades": 294, "taker_buy_quote": 7811.46845}, {"ts": 1775137080000, "open": 0.2354, "high": 0.2359, "low": 0.2353, "close": 0.2356, "volume": 76883.4, "quote_volume": 18112.613, "trades": 170, "taker_buy_quote": 6542.89815}, {"ts": 1775137140000, "open": 0.2356, "high": 0.2357, "low": 0.235, "close": 0.2351, "volume": 44475.7, "quote_volume": 10465.04048, "trades": 205, "taker_buy_quote": 3606.12076}, {"ts": 1775137200000, "open": 0.235, "high": 0.2354, "low": 0.2348, "close": 0.2352, "volume": 124366.3, "quote_volume": 29222.95499, "trades": 187, "taker_buy_quote": 25903.08054}, {"ts": 1775137260000, "open": 0.2352, "high": 0.2355, "low": 0.2351, "close": 0.2354, "volume": 45879.0, "quote_volume": 10792.04917, "trades": 242, "taker_buy_quote": 7888.90086}, {"ts": 1775137320000, "open": 0.2355, "high": 0.2355, "low": 0.2352, "close": 0.2353, "volume": 84323.9, "quote_volume": 19845.24067, "trades": 184, "taker_buy_quote": 12114.87448}, {"ts": 1775137380000, "open": 0.2352, "high": 0.2355, "low": 0.2351, "close": 0.2353, "volume": 28183.0, "quote_volume": 6629.94909, "trades": 167, "taker_buy_quote": 3733.6527}, {"ts": 1775137440000, "open": 0.2353, "high": 0.2355, "low": 0.2352, "close": 0.2355, "volume": 40474.2, "quote_volume": 9529.11593, "trades": 98, "taker_buy_quote": 7563.12374}, {"ts": 1775137500000, "open": 0.2354, "high": 0.2357, "low": 0.2352, "close": 0.2355, "volume": 72015.5, "quote_volume": 16955.09712, "trades": 256, "taker_buy_quote": 6094.07993}, {"ts": 1775137560000, "open": 0.2355, "high": 0.2356, "low": 0.2353, "close": 0.2355, "volume": 31083.1, "quote_volume": 7319.66424, "trades": 156, "taker_buy_quote": 4843.08655}, {"ts": 1775137620000, "open": 0.2355, "high": 0.2358, "low": 0.2354, "close": 0.2358, "volume": 36562.8, "quote_volume": 8613.95342, "trades": 388, "taker_buy_quote": 5373.80627}, {"ts": 1775137680000, "open": 0.2357, "high": 0.2357, "low": 0.2354, "close": 0.2357, "volume": 188126.9, "quote_volume": 44323.33198, "trades": 155, "taker_buy_quote": 38122.92049}, {"ts": 1775137740000, "open": 0.2357, "high": 0.2362, "low": 0.2357, "close": 0.2359, "volume": 159809.7, "quote_volume": 37702.05699, "trades": 154, "taker_buy_quote": 36583.03814}, {"ts": 1775137800000, "open": 0.236, "high": 0.2361, "low": 0.2359, "close": 0.236, "volume": 41369.4, "quote_volume": 9764.11898, "trades": 155, "taker_buy_quote": 4617.04759}, {"ts": 1775137860000, "open": 0.236, "high": 0.2366, "low": 0.2359, "close": 0.2363, "volume": 93559.9, "quote_volume": 22098.77333, "trades": 347, "taker_buy_quote": 13319.18113}, {"ts": 1775137920000, "open": 0.2363, "high": 0.2364, "low": 0.2361, "close": 0.2363, "volume": 69168.8, "quote_volume": 16339.49685, "trades": 147, "taker_buy_quote": 13630.94742}, {"ts": 1775137980000, "open": 0.2363, "high": 0.2366, "low": 0.2362, "close": 0.2364, "volume": 92166.7, "quote_volume": 21788.24543, "trades": 172, "taker_buy_quote": 14826.49692}, {"ts": 1775138040000, "open": 0.2364, "high": 0.2365, "low": 0.2363, "close": 0.2365, "volume": 81560.0, "quote_volume": 19279.41588, "trades": 147, "taker_buy_quote": 15096.26188}, {"ts": 1775138100000, "open": 0.2365, "high": 0.2367, "low": 0.2363, "close": 0.2365, "volume": 119994.4, "quote_volume": 28382.66236, "trades": 152, "taker_buy_quote": 18595.68052}, {"ts": 1775138160000, "open": 0.2364, "high": 0.2366, "low": 0.2363, "close": 0.2365, "volume": 85687.6, "quote_volume": 20265.14223, "trades": 107, "taker_buy_quote": 18461.84551}, {"ts": 1775138220000, "open": 0.2365, "high": 0.2367, "low": 0.2364, "close": 0.2367, "volume": 48588.5, "quote_volume": 11494.10892, "trades": 143, "taker_buy_quote": 7548.35316}, {"ts": 1775138280000, "open": 0.2367, "high": 0.2371, "low": 0.2367, "close": 0.2368, "volume": 83562.3, "quote_volume": 19792.64668, "trades": 155, "taker_buy_quote": 10263.36862}, {"ts": 1775138340000, "open": 0.2367, "high": 0.2371, "low": 0.2366, "close": 0.2369, "volume": 136712.2, "quote_volume": 32386.86602, "trades": 169, "taker_buy_quote": 27804.61287}, {"ts": 1775138400000, "open": 0.2368, "high": 0.2371, "low": 0.2367, "close": 0.237, "volume": 117985.1, "quote_volume": 27952.98487, "trades": 220, "taker_buy_quote": 23121.51095}, {"ts": 1775138460000, "open": 0.2369, "high": 0.237, "low": 0.2367, "close": 0.2368, "volume": 50810.0, "quote_volume": 12033.98237, "trades": 123, "taker_buy_quote": 1645.64907}, {"ts": 1775138520000, "open": 0.2367, "high": 0.237, "low": 0.2364, "close": 0.2367, "volume": 102070.4, "quote_volume": 24147.69276, "trades": 192, "taker_buy_quote": 16823.84853}, {"ts": 1775138580000, "open": 0.2368, "high": 0.2368, "low": 0.2364, "close": 0.2367, "volume": 22724.2, "quote_volume": 5377.53626, "trades": 88, "taker_buy_quote": 1007.47481}, {"ts": 1775138640000, "open": 0.2368, "high": 0.237, "low": 0.2367, "close": 0.237, "volume": 61968.4, "quote_volume": 14676.85506, "trades": 135, "taker_buy_quote": 13844.70941}, {"ts": 1775138700000, "open": 0.237, "high": 0.2372, "low": 0.2367, "close": 0.2371, "volume": 55191.4, "quote_volume": 13081.11479, "trades": 139, "taker_buy_quote": 4854.9581}, {"ts": 1775138760000, "open": 0.2371, "high": 0.2377, "low": 0.2371, "close": 0.2377, "volume": 486733.3, "quote_volume": 115599.94335, "trades": 267, "taker_buy_quote": 44146.1827}, {"ts": 1775138820000, "open": 0.2378, "high": 0.2378, "low": 0.2373, "close": 0.2374, "volume": 39831.0, "quote_volume": 9460.27112, "trades": 173, "taker_buy_quote": 4263.4665}, {"ts": 1775138880000, "open": 0.2373, "high": 0.2373, "low": 0.237, "close": 0.237, "volume": 15091.0, "quote_volume": 3578.7873, "trades": 111, "taker_buy_quote": 1326.92831}, {"ts": 1775138940000, "open": 0.2371, "high": 0.2373, "low": 0.237, "close": 0.2373, "volume": 56117.3, "quote_volume": 13311.73515, "trades": 143, "taker_buy_quote": 2216.93834}, {"ts": 1775139000000, "open": 0.2372, "high": 0.2374, "low": 0.237, "close": 0.2373, "volume": 32013.7, "quote_volume": 7593.07104, "trades": 118, "taker_buy_quote": 2392.05581}, {"ts": 1775139060000, "open": 0.2373, "high": 0.2378, "low": 0.2372, "close": 0.2376, "volume": 51143.7, "quote_volume": 12151.03392, "trades": 191, "taker_buy_quote": 9935.72456}, {"ts": 1775139120000, "open": 0.2375, "high": 0.2389, "low": 0.2375, "close": 0.2386, "volume": 1793076.1, "quote_volume": 427011.54585, "trades": 1164, "taker_buy_quote": 277428.40288}, {"ts": 1775139180000, "open": 0.2386, "high": 0.2389, "low": 0.2382, "close": 0.2388, "volume": 649798.6, "quote_volume": 155013.64013, "trades": 434, "taker_buy_quote": 119714.4401}, {"ts": 1775139240000, "open": 0.2388, "high": 0.2388, "low": 0.2384, "close": 0.2386, "volume": 245785.4, "quote_volume": 58648.39644, "trades": 214, "taker_buy_quote": 16748.42062}, {"ts": 1775139300000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 168603.7, "quote_volume": 40191.16114, "trades": 171, "taker_buy_quote": 33651.84688}, {"ts": 1775139360000, "open": 0.2383, "high": 0.2386, "low": 0.2379, "close": 0.238, "volume": 263239.2, "quote_volume": 62706.61125, "trades": 360, "taker_buy_quote": 35626.03372}, {"ts": 1775139420000, "open": 0.2381, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 124328.6, "quote_volume": 29572.91795, "trades": 107, "taker_buy_quote": 6259.72881}, {"ts": 1775139480000, "open": 0.2379, "high": 0.2384, "low": 0.2379, "close": 0.2383, "volume": 224215.5, "quote_volume": 53414.60127, "trades": 198, "taker_buy_quote": 37393.66263}, {"ts": 1775139540000, "open": 0.2383, "high": 0.2383, "low": 0.2381, "close": 0.2381, "volume": 85822.7, "quote_volume": 20442.12837, "trades": 113, "taker_buy_quote": 3901.09643}, {"ts": 1775139600000, "open": 0.238, "high": 0.2381, "low": 0.2378, "close": 0.2379, "volume": 67606.2, "quote_volume": 16083.81851, "trades": 74, "taker_buy_quote": 9752.06156}, {"ts": 1775139660000, "open": 0.2378, "high": 0.2383, "low": 0.2378, "close": 0.2383, "volume": 25548.2, "quote_volume": 6082.81378, "trades": 81, "taker_buy_quote": 4084.56814}, {"ts": 1775139720000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 15591.0, "quote_volume": 3717.60182, "trades": 86, "taker_buy_quote": 3192.08742}, {"ts": 1775139780000, "open": 0.2386, "high": 0.2389, "low": 0.2386, "close": 0.2388, "volume": 83154.2, "quote_volume": 19852.06705, "trades": 125, "taker_buy_quote": 10954.44462}, {"ts": 1775139840000, "open": 0.2389, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 285832.8, "quote_volume": 68284.70247, "trades": 127, "taker_buy_quote": 33935.74297}, {"ts": 1775139900000, "open": 0.2389, "high": 0.2389, "low": 0.2382, "close": 0.2384, "volume": 110486.0, "quote_volume": 26342.54141, "trades": 145, "taker_buy_quote": 17266.32095}, {"ts": 1775139960000, "open": 0.2384, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 29342.5, "quote_volume": 6996.80557, "trades": 63, "taker_buy_quote": 3816.07277}, {"ts": 1775140020000, "open": 0.2384, "high": 0.2384, "low": 0.2383, "close": 0.2383, "volume": 54203.6, "quote_volume": 12921.67787, "trades": 68, "taker_buy_quote": 10642.07854}, {"ts": 1775140080000, "open": 0.2383, "high": 0.2385, "low": 0.2382, "close": 0.2385, "volume": 32120.0, "quote_volume": 7656.0769, "trades": 66, "taker_buy_quote": 2940.73612}, {"ts": 1775140140000, "open": 0.2385, "high": 0.2385, "low": 0.2382, "close": 0.2382, "volume": 53011.8, "quote_volume": 12633.59399, "trades": 60, "taker_buy_quote": 772.7738}, {"ts": 1775140200000, "open": 0.2382, "high": 0.2386, "low": 0.2382, "close": 0.2386, "volume": 69065.8, "quote_volume": 16453.78282, "trades": 78, "taker_buy_quote": 2148.14625}, {"ts": 1775140260000, "open": 0.2387, "high": 0.2392, "low": 0.2387, "close": 0.239, "volume": 151038.0, "quote_volume": 36106.44054, "trades": 177, "taker_buy_quote": 16941.211}, {"ts": 1775140320000, "open": 0.2389, "high": 0.2394, "low": 0.2388, "close": 0.2393, "volume": 203635.5, "quote_volume": 48650.33916, "trades": 185, "taker_buy_quote": 38369.25215}, {"ts": 1775140380000, "open": 0.2392, "high": 0.2401, "low": 0.239, "close": 0.2401, "volume": 161541.6, "quote_volume": 38694.07121, "trades": 370, "taker_buy_quote": 20302.77465}, {"ts": 1775140440000, "open": 0.24, "high": 0.2402, "low": 0.2397, "close": 0.2401, "volume": 279051.8, "quote_volume": 66945.96903, "trades": 277, "taker_buy_quote": 48518.69513}, {"ts": 1775140500000, "open": 0.24, "high": 0.2415, "low": 0.24, "close": 0.2411, "volume": 434438.8, "quote_volume": 104634.74865, "trades": 663, "taker_buy_quote": 57390.54431}, {"ts": 1775140560000, "open": 0.2411, "high": 0.2427, "low": 0.2409, "close": 0.2423, "volume": 1528003.7, "quote_volume": 369872.38021, "trades": 1575, "taker_buy_quote": 146915.46282}, {"ts": 1775140620000, "open": 0.2422, "high": 0.2434, "low": 0.2418, "close": 0.2422, "volume": 1252864.8, "quote_volume": 304103.35789, "trades": 1171, "taker_buy_quote": 206960.76039}, {"ts": 1775140680000, "open": 0.2422, "high": 0.2422, "low": 0.2412, "close": 0.2414, "volume": 358361.3, "quote_volume": 86594.77652, "trades": 482, "taker_buy_quote": 44059.61184}, {"ts": 1775140740000, "open": 0.2413, "high": 0.2418, "low": 0.241, "close": 0.2416, "volume": 480603.1, "quote_volume": 115944.41499, "trades": 473, "taker_buy_quote": 87262.0373}, {"ts": 1775140800000, "open": 0.2416, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 245200.4, "quote_volume": 59194.20681, "trades": 235, "taker_buy_quote": 12804.16408}, {"ts": 1775140860000, "open": 0.2415, "high": 0.2417, "low": 0.2412, "close": 0.2415, "volume": 74476.4, "quote_volume": 17982.64267, "trades": 234, "taker_buy_quote": 10921.15026}, {"ts": 1775140920000, "open": 0.2416, "high": 0.2419, "low": 0.2413, "close": 0.2415, "volume": 90750.2, "quote_volume": 21928.80718, "trades": 209, "taker_buy_quote": 9146.39265}, {"ts": 1775140980000, "open": 0.2414, "high": 0.2418, "low": 0.2412, "close": 0.2416, "volume": 92962.5, "quote_volume": 22452.37175, "trades": 174, "taker_buy_quote": 13035.50661}, {"ts": 1775141040000, "open": 0.2416, "high": 0.2424, "low": 0.2415, "close": 0.2423, "volume": 371875.0, "quote_volume": 89964.55257, "trades": 375, "taker_buy_quote": 58488.50372}, {"ts": 1775141100000, "open": 0.2423, "high": 0.2424, "low": 0.2419, "close": 0.2419, "volume": 64996.2, "quote_volume": 15732.93698, "trades": 148, "taker_buy_quote": 3356.90491}, {"ts": 1775141160000, "open": 0.2418, "high": 0.2418, "low": 0.241, "close": 0.2411, "volume": 283388.7, "quote_volume": 68343.02922, "trades": 268, "taker_buy_quote": 17646.79603}, {"ts": 1775141220000, "open": 0.2411, "high": 0.2416, "low": 0.241, "close": 0.2416, "volume": 785421.2, "quote_volume": 189390.9177, "trades": 205, "taker_buy_quote": 175617.58533}, {"ts": 1775141280000, "open": 0.2415, "high": 0.2417, "low": 0.2414, "close": 0.2416, "volume": 51038.1, "quote_volume": 12324.97023, "trades": 69, "taker_buy_quote": 4978.12193}, {"ts": 1775141340000, "open": 0.2416, "high": 0.2419, "low": 0.2414, "close": 0.2416, "volume": 454356.1, "quote_volume": 109786.85311, "trades": 408, "taker_buy_quote": 41146.78986}, {"ts": 1775141400000, "open": 0.2416, "high": 0.2416, "low": 0.241, "close": 0.2411, "volume": 131307.5, "quote_volume": 31694.90773, "trades": 239, "taker_buy_quote": 7041.81799}, {"ts": 1775141460000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 66019.9, "quote_volume": 15923.23427, "trades": 87, "taker_buy_quote": 8598.63528}, {"ts": 1775141520000, "open": 0.2411, "high": 0.2416, "low": 0.241, "close": 0.2416, "volume": 71688.4, "quote_volume": 17298.19164, "trades": 119, "taker_buy_quote": 8556.4661}, {"ts": 1775141580000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 68731.4, "quote_volume": 16607.24189, "trades": 94, "taker_buy_quote": 658.64527}, {"ts": 1775141640000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 60149.8, "quote_volume": 14536.24021, "trades": 72, "taker_buy_quote": 8839.01741}, {"ts": 1775141700000, "open": 0.2418, "high": 0.2422, "low": 0.2418, "close": 0.2422, "volume": 101641.3, "quote_volume": 24592.28766, "trades": 137, "taker_buy_quote": 11139.4967}, {"ts": 1775141760000, "open": 0.2423, "high": 0.2426, "low": 0.2421, "close": 0.2422, "volume": 83748.1, "quote_volume": 20296.241, "trades": 144, "taker_buy_quote": 8693.70914}, {"ts": 1775141820000, "open": 0.2422, "high": 0.2423, "low": 0.2419, "close": 0.2422, "volume": 100412.3, "quote_volume": 24309.57408, "trades": 122, "taker_buy_quote": 6060.1584}, {"ts": 1775141880000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2423, "volume": 53508.7, "quote_volume": 12958.21512, "trades": 56, "taker_buy_quote": 4671.46053}, {"ts": 1775141940000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 101132.4, "quote_volume": 24490.31844, "trades": 89, "taker_buy_quote": 5674.00086}, {"ts": 1775142000000, "open": 0.2421, "high": 0.2422, "low": 0.2416, "close": 0.2418, "volume": 463114.3, "quote_volume": 111995.94833, "trades": 331, "taker_buy_quote": 49502.77052}, {"ts": 1775142060000, "open": 0.2419, "high": 0.2419, "low": 0.2413, "close": 0.2413, "volume": 37808.2, "quote_volume": 9133.2029, "trades": 115, "taker_buy_quote": 5892.25778}, {"ts": 1775142120000, "open": 0.2414, "high": 0.2415, "low": 0.2411, "close": 0.2412, "volume": 75162.0, "quote_volume": 18145.64197, "trades": 111, "taker_buy_quote": 13443.77062}, {"ts": 1775142180000, "open": 0.2413, "high": 0.2416, "low": 0.2411, "close": 0.2416, "volume": 72202.6, "quote_volume": 17426.66098, "trades": 101, "taker_buy_quote": 13652.2486}, {"ts": 1775142240000, "open": 0.2415, "high": 0.2416, "low": 0.2412, "close": 0.2415, "volume": 49212.3, "quote_volume": 11883.04443, "trades": 110, "taker_buy_quote": 4961.52022}, {"ts": 1775142300000, "open": 0.2415, "high": 0.2415, "low": 0.2411, "close": 0.2412, "volume": 68018.4, "quote_volume": 16404.70562, "trades": 124, "taker_buy_quote": 8465.23416}, {"ts": 1775142360000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2413, "volume": 40732.0, "quote_volume": 9826.95992, "trades": 100, "taker_buy_quote": 5062.92241}, {"ts": 1775142420000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 19542.9, "quote_volume": 4714.07873, "trades": 67, "taker_buy_quote": 1271.50829}, {"ts": 1775142480000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2412, "volume": 63209.3, "quote_volume": 15246.6516, "trades": 136, "taker_buy_quote": 10945.869}, {"ts": 1775142540000, "open": 0.2412, "high": 0.2413, "low": 0.241, "close": 0.2412, "volume": 65532.3, "quote_volume": 15803.05659, "trades": 109, "taker_buy_quote": 12585.97447}, {"ts": 1775142600000, "open": 0.2412, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 75970.7, "quote_volume": 18327.3348, "trades": 111, "taker_buy_quote": 7525.68398}, {"ts": 1775142660000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 85615.2, "quote_volume": 20672.55402, "trades": 142, "taker_buy_quote": 8475.79245}, {"ts": 1775142720000, "open": 0.2413, "high": 0.2416, "low": 0.2411, "close": 0.2415, "volume": 124301.4, "quote_volume": 30002.56362, "trades": 180, "taker_buy_quote": 17534.36859}, {"ts": 1775142780000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 942892.1, "quote_volume": 227621.38944, "trades": 169, "taker_buy_quote": 20157.65648}, {"ts": 1775142840000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 91705.3, "quote_volume": 22116.08161, "trades": 93, "taker_buy_quote": 13786.81106}, {"ts": 1775142900000, "open": 0.2411, "high": 0.2411, "low": 0.2406, "close": 0.2407, "volume": 151615.1, "quote_volume": 36491.79166, "trades": 199, "taker_buy_quote": 10275.89739}, {"ts": 1775142960000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2408, "volume": 44596.4, "quote_volume": 10733.75432, "trades": 105, "taker_buy_quote": 7610.29033}, {"ts": 1775143020000, "open": 0.2409, "high": 0.2414, "low": 0.2409, "close": 0.2412, "volume": 192076.7, "quote_volume": 46330.24754, "trades": 193, "taker_buy_quote": 20498.46653}, {"ts": 1775143080000, "open": 0.2412, "high": 0.2413, "low": 0.241, "close": 0.2412, "volume": 833109.6, "quote_volume": 200940.40538, "trades": 157, "taker_buy_quote": 17129.48907}, {"ts": 1775143140000, "open": 0.2413, "high": 0.2413, "low": 0.2407, "close": 0.2407, "volume": 54671.5, "quote_volume": 13174.24561, "trades": 114, "taker_buy_quote": 5146.72653}, {"ts": 1775143200000, "open": 0.2407, "high": 0.2407, "low": 0.2399, "close": 0.2401, "volume": 309175.5, "quote_volume": 74216.17173, "trades": 292, "taker_buy_quote": 32311.38007}, {"ts": 1775143260000, "open": 0.2401, "high": 0.2403, "low": 0.2397, "close": 0.2402, "volume": 131830.6, "quote_volume": 31635.72823, "trades": 176, "taker_buy_quote": 15871.21262}, {"ts": 1775143320000, "open": 0.2402, "high": 0.2402, "low": 0.2397, "close": 0.2397, "volume": 204024.8, "quote_volume": 48949.57563, "trades": 122, "taker_buy_quote": 2927.89652}, {"ts": 1775143380000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2397, "volume": 62837.6, "quote_volume": 15061.95799, "trades": 117, "taker_buy_quote": 12248.91406}, {"ts": 1775143440000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 84449.3, "quote_volume": 20256.86646, "trades": 119, "taker_buy_quote": 12014.55065}, {"ts": 1775143500000, "open": 0.2399, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 69003.6, "quote_volume": 16553.42183, "trades": 52, "taker_buy_quote": 1120.26437}, {"ts": 1775143560000, "open": 0.2397, "high": 0.2401, "low": 0.2397, "close": 0.2401, "volume": 73022.5, "quote_volume": 17515.65072, "trades": 124, "taker_buy_quote": 13390.13861}, {"ts": 1775143620000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 53395.0, "quote_volume": 12815.08739, "trades": 94, "taker_buy_quote": 8902.6818}, {"ts": 1775143680000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 83238.8, "quote_volume": 19992.63398, "trades": 98, "taker_buy_quote": 9469.4922}, {"ts": 1775143740000, "open": 0.2401, "high": 0.2404, "low": 0.24, "close": 0.2403, "volume": 67826.6, "quote_volume": 16289.12453, "trades": 79, "taker_buy_quote": 15101.59539}, {"ts": 1775143800000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 103410.7, "quote_volume": 24845.104, "trades": 60, "taker_buy_quote": 15235.48184}, {"ts": 1775143860000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.2398, "volume": 48607.2, "quote_volume": 11657.63092, "trades": 70, "taker_buy_quote": 5195.06324}, {"ts": 1775143920000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 225864.2, "quote_volume": 54162.02763, "trades": 174, "taker_buy_quote": 10772.01931}, {"ts": 1775143980000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 65138.2, "quote_volume": 15623.82447, "trades": 87, "taker_buy_quote": 9822.19353}, {"ts": 1775144040000, "open": 0.2398, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 24467.8, "quote_volume": 5870.80589, "trades": 52, "taker_buy_quote": 5397.2795}, {"ts": 1775144100000, "open": 0.2401, "high": 0.2402, "low": 0.2399, "close": 0.24, "volume": 75663.5, "quote_volume": 18162.42077, "trades": 114, "taker_buy_quote": 2017.00667}, {"ts": 1775144160000, "open": 0.24, "high": 0.2404, "low": 0.24, "close": 0.2404, "volume": 38819.3, "quote_volume": 9324.43852, "trades": 83, "taker_buy_quote": 5841.05558}, {"ts": 1775144220000, "open": 0.2404, "high": 0.241, "low": 0.2404, "close": 0.2407, "volume": 195661.6, "quote_volume": 47091.16438, "trades": 225, "taker_buy_quote": 33881.33902}, {"ts": 1775144280000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2408, "volume": 32745.2, "quote_volume": 7882.42265, "trades": 84, "taker_buy_quote": 2836.01881}, {"ts": 1775144340000, "open": 0.2408, "high": 0.2408, "low": 0.2404, "close": 0.2405, "volume": 21277.1, "quote_volume": 5118.62856, "trades": 79, "taker_buy_quote": 84.97242}, {"ts": 1775144400000, "open": 0.2405, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 33633.7, "quote_volume": 8087.11609, "trades": 94, "taker_buy_quote": 3365.06093}, {"ts": 1775144460000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 103663.8, "quote_volume": 24897.80988, "trades": 124, "taker_buy_quote": 8966.45807}, {"ts": 1775144520000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 25042.6, "quote_volume": 6016.59817, "trades": 78, "taker_buy_quote": 3962.17111}, {"ts": 1775144580000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 5487.9, "quote_volume": 1318.44502, "trades": 13, "taker_buy_quote": 1241.46092}, {"ts": 1775144640000, "open": 0.2403, "high": 0.241, "low": 0.2403, "close": 0.241, "volume": 105220.9, "quote_volume": 25336.14213, "trades": 187, "taker_buy_quote": 16515.12551}, {"ts": 1775144700000, "open": 0.2409, "high": 0.2409, "low": 0.2405, "close": 0.2405, "volume": 44147.2, "quote_volume": 10626.75706, "trades": 90, "taker_buy_quote": 1839.30333}, {"ts": 1775144760000, "open": 0.2405, "high": 0.2407, "low": 0.2404, "close": 0.2407, "volume": 38632.0, "quote_volume": 9292.38073, "trades": 83, "taker_buy_quote": 2841.06814}, {"ts": 1775144820000, "open": 0.2406, "high": 0.2407, "low": 0.2405, "close": 0.2407, "volume": 12077.4, "quote_volume": 2905.96649, "trades": 32, "taker_buy_quote": 1026.14421}, {"ts": 1775144880000, "open": 0.2408, "high": 0.2408, "low": 0.2398, "close": 0.24, "volume": 68907.1, "quote_volume": 16553.70014, "trades": 171, "taker_buy_quote": 936.69065}, {"ts": 1775144940000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 40806.7, "quote_volume": 9791.83001, "trades": 50, "taker_buy_quote": 2359.512}, {"ts": 1775145000000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2397, "volume": 65509.4, "quote_volume": 15700.78582, "trades": 108, "taker_buy_quote": 1660.93829}, {"ts": 1775145060000, "open": 0.2397, "high": 0.2398, "low": 0.2393, "close": 0.2393, "volume": 91314.0, "quote_volume": 21873.42957, "trades": 134, "taker_buy_quote": 12059.84524}, {"ts": 1775145120000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 49325.3, "quote_volume": 11810.53278, "trades": 70, "taker_buy_quote": 6966.54001}, {"ts": 1775145180000, "open": 0.2394, "high": 0.2394, "low": 0.239, "close": 0.2392, "volume": 533645.2, "quote_volume": 127642.05818, "trades": 268, "taker_buy_quote": 15597.22435}, {"ts": 1775145240000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2396, "volume": 90258.6, "quote_volume": 21612.94279, "trades": 122, "taker_buy_quote": 19788.16589}, {"ts": 1775145300000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 33218.3, "quote_volume": 7956.49863, "trades": 67, "taker_buy_quote": 3913.80261}, {"ts": 1775145360000, "open": 0.2396, "high": 0.2398, "low": 0.2394, "close": 0.2394, "volume": 26579.2, "quote_volume": 6368.80851, "trades": 58, "taker_buy_quote": 2939.20137}, {"ts": 1775145420000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 90316.5, "quote_volume": 21621.9175, "trades": 42, "taker_buy_quote": 1099.96885}, {"ts": 1775145480000, "open": 0.2395, "high": 0.2396, "low": 0.2393, "close": 0.2395, "volume": 58800.0, "quote_volume": 14078.71333, "trades": 99, "taker_buy_quote": 3112.46335}, {"ts": 1775145540000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 10348.6, "quote_volume": 2479.7917, "trades": 28, "taker_buy_quote": 1769.58421}, {"ts": 1775145600000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2393, "volume": 51529.3, "quote_volume": 12334.64651, "trades": 101, "taker_buy_quote": 5255.72395}, {"ts": 1775145660000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2392, "volume": 84582.5, "quote_volume": 20240.90377, "trades": 85, "taker_buy_quote": 10820.1202}, {"ts": 1775145720000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 71655.8, "quote_volume": 17141.83127, "trades": 87, "taker_buy_quote": 11768.00819}, {"ts": 1775145780000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 28000.4, "quote_volume": 6695.11333, "trades": 65, "taker_buy_quote": 3839.0072}, {"ts": 1775145840000, "open": 0.2391, "high": 0.2392, "low": 0.2389, "close": 0.239, "volume": 101785.3, "quote_volume": 24336.38387, "trades": 70, "taker_buy_quote": 527.99321}, {"ts": 1775145900000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 16309.6, "quote_volume": 3898.64091, "trades": 89, "taker_buy_quote": 1916.4315}, {"ts": 1775145960000, "open": 0.239, "high": 0.2392, "low": 0.2389, "close": 0.239, "volume": 45514.3, "quote_volume": 10878.32124, "trades": 73, "taker_buy_quote": 1230.12043}, {"ts": 1775146020000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 2597.3, "quote_volume": 621.15245, "trades": 26, "taker_buy_quote": 565.9602}, {"ts": 1775146080000, "open": 0.2393, "high": 0.2395, "low": 0.2392, "close": 0.2393, "volume": 79525.7, "quote_volume": 19032.15507, "trades": 76, "taker_buy_quote": 2864.60418}, {"ts": 1775146140000, "open": 0.2393, "high": 0.2397, "low": 0.2393, "close": 0.2396, "volume": 45684.9, "quote_volume": 10942.68688, "trades": 89, "taker_buy_quote": 6514.75647}, {"ts": 1775146200000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 70873.3, "quote_volume": 16974.94132, "trades": 56, "taker_buy_quote": 1891.47082}, {"ts": 1775146260000, "open": 0.2395, "high": 0.2397, "low": 0.2394, "close": 0.2396, "volume": 171338.8, "quote_volume": 41046.9754, "trades": 83, "taker_buy_quote": 36830.73021}, {"ts": 1775146320000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 117392.9, "quote_volume": 28120.57602, "trades": 85, "taker_buy_quote": 16988.08679}, {"ts": 1775146380000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 36770.1, "quote_volume": 8806.36374, "trades": 42, "taker_buy_quote": 1442.82511}, {"ts": 1775146440000, "open": 0.2394, "high": 0.2397, "low": 0.2394, "close": 0.2397, "volume": 67023.6, "quote_volume": 16049.9568, "trades": 40, "taker_buy_quote": 5720.28556}, {"ts": 1775146500000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2395, "volume": 197577.5, "quote_volume": 47307.16989, "trades": 157, "taker_buy_quote": 17939.94913}, {"ts": 1775146560000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 28259.5, "quote_volume": 6764.44986, "trades": 52, "taker_buy_quote": 3024.80372}, {"ts": 1775146620000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 64369.5, "quote_volume": 15410.53051, "trades": 51, "taker_buy_quote": 7492.53257}, {"ts": 1775146680000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 30869.1, "quote_volume": 7395.99053, "trades": 51, "taker_buy_quote": 6262.98661}, {"ts": 1775146740000, "open": 0.2397, "high": 0.2398, "low": 0.2394, "close": 0.2395, "volume": 913713.1, "quote_volume": 218986.04526, "trades": 200, "taker_buy_quote": 129393.57298}, {"ts": 1775146800000, "open": 0.2395, "high": 0.2395, "low": 0.239, "close": 0.2391, "volume": 145787.6, "quote_volume": 34877.0563, "trades": 134, "taker_buy_quote": 7420.74535}, {"ts": 1775146860000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 20266.4, "quote_volume": 4847.99923, "trades": 51, "taker_buy_quote": 3247.68394}, {"ts": 1775146920000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 65484.1, "quote_volume": 15682.47642, "trades": 55, "taker_buy_quote": 11718.2703}, {"ts": 1775146980000, "open": 0.2394, "high": 0.2396, "low": 0.2392, "close": 0.2393, "volume": 628991.4, "quote_volume": 150573.10604, "trades": 161, "taker_buy_quote": 45513.91087}, {"ts": 1775147040000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 163327.0, "quote_volume": 39102.65087, "trades": 85, "taker_buy_quote": 29782.15937}, {"ts": 1775147100000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 262852.6, "quote_volume": 62930.01425, "trades": 126, "taker_buy_quote": 36958.29147}, {"ts": 1775147160000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 5628.1, "quote_volume": 1347.44316, "trades": 24, "taker_buy_quote": 1196.6871}, {"ts": 1775147220000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 52787.3, "quote_volume": 12642.72118, "trades": 28, "taker_buy_quote": 12325.25606}, {"ts": 1775147280000, "open": 0.2396, "high": 0.24, "low": 0.2396, "close": 0.2399, "volume": 402564.7, "quote_volume": 96548.69026, "trades": 182, "taker_buy_quote": 45550.36815}, {"ts": 1775147340000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 779381.1, "quote_volume": 186972.88453, "trades": 94, "taker_buy_quote": 29130.60088}, {"ts": 1775147400000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2396, "volume": 207598.6, "quote_volume": 49764.71277, "trades": 114, "taker_buy_quote": 15470.3135}, {"ts": 1775147460000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 45381.6, "quote_volume": 10873.41909, "trades": 47, "taker_buy_quote": 10748.06543}, {"ts": 1775147520000, "open": 0.2397, "high": 0.2402, "low": 0.2396, "close": 0.2402, "volume": 53135.2, "quote_volume": 12740.14583, "trades": 87, "taker_buy_quote": 10462.28121}, {"ts": 1775147580000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 176435.4, "quote_volume": 42375.42191, "trades": 167, "taker_buy_quote": 2292.49407}, {"ts": 1775147640000, "open": 0.2402, "high": 0.2404, "low": 0.2401, "close": 0.2403, "volume": 204223.7, "quote_volume": 49069.88109, "trades": 128, "taker_buy_quote": 35102.56865}, {"ts": 1775147700000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2405, "volume": 301441.9, "quote_volume": 72492.21593, "trades": 153, "taker_buy_quote": 57860.98973}, {"ts": 1775147760000, "open": 0.2405, "high": 0.2406, "low": 0.2402, "close": 0.2405, "volume": 244874.7, "quote_volume": 58853.35689, "trades": 163, "taker_buy_quote": 31338.2726}, {"ts": 1775147820000, "open": 0.2406, "high": 0.2409, "low": 0.2404, "close": 0.2406, "volume": 155372.4, "quote_volume": 37384.42372, "trades": 174, "taker_buy_quote": 23730.72148}, {"ts": 1775147880000, "open": 0.2406, "high": 0.2409, "low": 0.2405, "close": 0.2408, "volume": 546020.0, "quote_volume": 131491.02124, "trades": 175, "taker_buy_quote": 91569.60185}, {"ts": 1775147940000, "open": 0.2409, "high": 0.2413, "low": 0.2408, "close": 0.2412, "volume": 694268.5, "quote_volume": 167431.1224, "trades": 246, "taker_buy_quote": 99337.08723}, {"ts": 1775148000000, "open": 0.2412, "high": 0.2421, "low": 0.2412, "close": 0.2415, "volume": 1597534.5, "quote_volume": 385980.62726, "trades": 812, "taker_buy_quote": 227381.50058}, {"ts": 1775148060000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2414, "volume": 732138.5, "quote_volume": 176791.2242, "trades": 187, "taker_buy_quote": 59329.66417}, {"ts": 1775148120000, "open": 0.2414, "high": 0.2418, "low": 0.2414, "close": 0.2417, "volume": 209074.7, "quote_volume": 50524.68801, "trades": 132, "taker_buy_quote": 26762.03385}, {"ts": 1775148180000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 375274.9, "quote_volume": 90711.54263, "trades": 146, "taker_buy_quote": 84382.60203}, {"ts": 1775148240000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 173152.6, "quote_volume": 41868.41112, "trades": 125, "taker_buy_quote": 24834.43641}, {"ts": 1775148300000, "open": 0.2417, "high": 0.2418, "low": 0.2413, "close": 0.2416, "volume": 262418.5, "quote_volume": 63396.15974, "trades": 129, "taker_buy_quote": 10109.70131}, {"ts": 1775148360000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 31294.4, "quote_volume": 7560.67907, "trades": 68, "taker_buy_quote": 4096.86244}, {"ts": 1775148420000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2414, "volume": 65554.6, "quote_volume": 15819.67249, "trades": 105, "taker_buy_quote": 11429.7532}, {"ts": 1775148480000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 16022.3, "quote_volume": 3867.11543, "trades": 31, "taker_buy_quote": 3665.4295}, {"ts": 1775148540000, "open": 0.2414, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 268660.2, "quote_volume": 64839.27508, "trades": 151, "taker_buy_quote": 4816.41935}, {"ts": 1775148600000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 37478.6, "quote_volume": 9048.45038, "trades": 92, "taker_buy_quote": 3889.73786}, {"ts": 1775148660000, "open": 0.2413, "high": 0.2414, "low": 0.2411, "close": 0.2413, "volume": 27900.0, "quote_volume": 6730.56282, "trades": 66, "taker_buy_quote": 2598.93344}, {"ts": 1775148720000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 39370.9, "quote_volume": 9499.64235, "trades": 67, "taker_buy_quote": 3159.7267}, {"ts": 1775148780000, "open": 0.2412, "high": 0.2414, "low": 0.2411, "close": 0.2411, "volume": 148676.2, "quote_volume": 35854.15857, "trades": 94, "taker_buy_quote": 4863.01242}, {"ts": 1775148840000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 21310.6, "quote_volume": 5140.27806, "trades": 31, "taker_buy_quote": 819.59735}, {"ts": 1775148900000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 21892.9, "quote_volume": 5277.82961, "trades": 76, "taker_buy_quote": 418.9544}, {"ts": 1775148960000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 33068.5, "quote_volume": 7963.14837, "trades": 65, "taker_buy_quote": 7156.5217}, {"ts": 1775149020000, "open": 0.2408, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 1165.8, "quote_volume": 280.77464, "trades": 4, "taker_buy_quote": 120.45}, {"ts": 1775149080000, "open": 0.2408, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 18958.5, "quote_volume": 4566.8236, "trades": 49, "taker_buy_quote": 3605.9112}, {"ts": 1775149140000, "open": 0.241, "high": 0.241, "low": 0.2408, "close": 0.2408, "volume": 57340.7, "quote_volume": 13813.82465, "trades": 61, "taker_buy_quote": 12083.78423}, {"ts": 1775149200000, "open": 0.2407, "high": 0.2408, "low": 0.2402, "close": 0.2402, "volume": 112125.9, "quote_volume": 26975.28102, "trades": 146, "taker_buy_quote": 17127.61774}, {"ts": 1775149260000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 14066.1, "quote_volume": 3379.9375, "trades": 47, "taker_buy_quote": 3017.10961}, {"ts": 1775149320000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 47519.3, "quote_volume": 11409.76965, "trades": 83, "taker_buy_quote": 1977.7378}, {"ts": 1775149380000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 140324.0, "quote_volume": 33678.31218, "trades": 58, "taker_buy_quote": 10418.66418}, {"ts": 1775149440000, "open": 0.2402, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 26116.5, "quote_volume": 6272.31115, "trades": 58, "taker_buy_quote": 731.69007}, {"ts": 1775149500000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 17292.8, "quote_volume": 4150.55336, "trades": 60, "taker_buy_quote": 566.16964}, {"ts": 1775149560000, "open": 0.24, "high": 0.2404, "low": 0.2399, "close": 0.2404, "volume": 88357.5, "quote_volume": 21212.55606, "trades": 74, "taker_buy_quote": 19749.12533}, {"ts": 1775149620000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2403, "volume": 9414.5, "quote_volume": 2262.51675, "trades": 48, "taker_buy_quote": 270.18277}, {"ts": 1775149680000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 21844.9, "quote_volume": 5250.85669, "trades": 59, "taker_buy_quote": 4947.25745}, {"ts": 1775149740000, "open": 0.2404, "high": 0.2409, "low": 0.2403, "close": 0.2409, "volume": 18637.1, "quote_volume": 4481.89621, "trades": 54, "taker_buy_quote": 2378.33814}, {"ts": 1775149800000, "open": 0.2409, "high": 0.2409, "low": 0.2408, "close": 0.2408, "volume": 591.5, "quote_volume": 142.45955, "trades": 20, "taker_buy_quote": 27.51078}, {"ts": 1775149860000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 3575.5, "quote_volume": 860.96679, "trades": 30, "taker_buy_quote": 107.20905}, {"ts": 1775149920000, "open": 0.2408, "high": 0.2413, "low": 0.2408, "close": 0.2413, "volume": 385964.1, "quote_volume": 93007.9199, "trades": 124, "taker_buy_quote": 75342.47012}, {"ts": 1775149980000, "open": 0.2413, "high": 0.2417, "low": 0.2413, "close": 0.2417, "volume": 22701.8, "quote_volume": 5482.79938, "trades": 95, "taker_buy_quote": 2827.96612}, {"ts": 1775150040000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 202514.9, "quote_volume": 48972.05151, "trades": 156, "taker_buy_quote": 47112.44915}, {"ts": 1775150100000, "open": 0.2419, "high": 0.242, "low": 0.2416, "close": 0.2418, "volume": 591718.2, "quote_volume": 143086.60236, "trades": 187, "taker_buy_quote": 25392.64368}, {"ts": 1775150160000, "open": 0.2418, "high": 0.2426, "low": 0.2418, "close": 0.2424, "volume": 269083.5, "quote_volume": 65192.22164, "trades": 320, "taker_buy_quote": 48140.35768}, {"ts": 1775150220000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 87223.3, "quote_volume": 21141.61445, "trades": 114, "taker_buy_quote": 7780.66064}, {"ts": 1775150280000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 83849.9, "quote_volume": 20341.54947, "trades": 120, "taker_buy_quote": 14421.87091}, {"ts": 1775150340000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2423, "volume": 167781.2, "quote_volume": 40684.86173, "trades": 121, "taker_buy_quote": 37534.96264}, {"ts": 1775150400000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 35365.3, "quote_volume": 8570.53797, "trades": 36, "taker_buy_quote": 7582.06321}, {"ts": 1775150460000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 31459.5, "quote_volume": 7624.05376, "trades": 37, "taker_buy_quote": 1598.14564}, {"ts": 1775150520000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 371.1, "quote_volume": 89.91378, "trades": 13, "taker_buy_quote": 49.9138}, {"ts": 1775150580000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 15368.3, "quote_volume": 3723.66787, "trades": 24, "taker_buy_quote": 2657.95831}, {"ts": 1775150640000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 18627.2, "quote_volume": 4511.51828, "trades": 57, "taker_buy_quote": 25.29612}, {"ts": 1775150700000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 2987.1, "quote_volume": 723.2028, "trades": 14, "taker_buy_quote": 62.70558}, {"ts": 1775150760000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 4387.6, "quote_volume": 1061.91515, "trades": 19, "taker_buy_quote": 280.71495}, {"ts": 1775150820000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 1104.1, "quote_volume": 267.20072, "trades": 6, "taker_buy_quote": 20.62692}, {"ts": 1775150880000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 258249.6, "quote_volume": 62505.53905, "trades": 81, "taker_buy_quote": 35339.94135}, {"ts": 1775150940000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2417, "volume": 49438.7, "quote_volume": 11967.01811, "trades": 73, "taker_buy_quote": 6166.14727}, {"ts": 1775151000000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 120504.3, "quote_volume": 29102.21032, "trades": 75, "taker_buy_quote": 317.59147}, {"ts": 1775151060000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 1216.6, "quote_volume": 293.81537, "trades": 9, "taker_buy_quote": 15.63152}, {"ts": 1775151120000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 70603.5, "quote_volume": 17043.60752, "trades": 74, "taker_buy_quote": 3795.94782}, {"ts": 1775151180000, "open": 0.2412, "high": 0.2412, "low": 0.2405, "close": 0.2407, "volume": 67913.7, "quote_volume": 16355.33521, "trades": 161, "taker_buy_quote": 2550.72997}, {"ts": 1775151240000, "open": 0.2407, "high": 0.2409, "low": 0.2404, "close": 0.2404, "volume": 86072.5, "quote_volume": 20716.47642, "trades": 152, "taker_buy_quote": 1919.94389}, {"ts": 1775151300000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 178722.3, "quote_volume": 42960.91365, "trades": 107, "taker_buy_quote": 7435.35631}, {"ts": 1775151360000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 15058.9, "quote_volume": 3622.339, "trades": 47, "taker_buy_quote": 3251.02825}, {"ts": 1775151420000, "open": 0.2407, "high": 0.2407, "low": 0.2405, "close": 0.2405, "volume": 12454.2, "quote_volume": 2996.52742, "trades": 55, "taker_buy_quote": 428.74907}, {"ts": 1775151480000, "open": 0.2406, "high": 0.2406, "low": 0.2403, "close": 0.2403, "volume": 19044.4, "quote_volume": 4578.06223, "trades": 101, "taker_buy_quote": 23.35533}, {"ts": 1775151540000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 15131.4, "quote_volume": 3637.1577, "trades": 31, "taker_buy_quote": 2616.96131}, {"ts": 1775151600000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2406, "volume": 23859.4, "quote_volume": 5741.43294, "trades": 55, "taker_buy_quote": 2442.59586}, {"ts": 1775151660000, "open": 0.2405, "high": 0.2406, "low": 0.2403, "close": 0.2404, "volume": 19742.3, "quote_volume": 4746.57415, "trades": 47, "taker_buy_quote": 3021.1632}, {"ts": 1775151720000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2403, "volume": 15182.3, "quote_volume": 3647.96085, "trades": 76, "taker_buy_quote": 2575.47086}, {"ts": 1775151780000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 26507.6, "quote_volume": 6370.25613, "trades": 94, "taker_buy_quote": 2309.89664}, {"ts": 1775151840000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 15858.2, "quote_volume": 3810.29473, "trades": 19, "taker_buy_quote": 2493.16508}, {"ts": 1775151900000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 8137.1, "quote_volume": 1955.63013, "trades": 43, "taker_buy_quote": 314.02955}, {"ts": 1775151960000, "open": 0.2403, "high": 0.2404, "low": 0.24, "close": 0.2402, "volume": 81238.1, "quote_volume": 19519.06332, "trades": 166, "taker_buy_quote": 14091.50357}, {"ts": 1775152020000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 47777.4, "quote_volume": 11471.6678, "trades": 132, "taker_buy_quote": 8742.42965}, {"ts": 1775152080000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 24150.2, "quote_volume": 5801.01866, "trades": 107, "taker_buy_quote": 2580.30533}, {"ts": 1775152140000, "open": 0.2401, "high": 0.2401, "low": 0.2397, "close": 0.2398, "volume": 365908.5, "quote_volume": 87748.19554, "trades": 332, "taker_buy_quote": 18225.94107}, {"ts": 1775152200000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 18938.5, "quote_volume": 4544.93557, "trades": 70, "taker_buy_quote": 2332.87848}, {"ts": 1775152260000, "open": 0.24, "high": 0.2401, "low": 0.239, "close": 0.2391, "volume": 934704.9, "quote_volume": 223609.54402, "trades": 457, "taker_buy_quote": 25836.31712}, {"ts": 1775152320000, "open": 0.2391, "high": 0.2391, "low": 0.2387, "close": 0.2391, "volume": 756775.2, "quote_volume": 180833.26424, "trades": 390, "taker_buy_quote": 42118.00905}, {"ts": 1775152380000, "open": 0.239, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 303940.4, "quote_volume": 72655.8312, "trades": 173, "taker_buy_quote": 62684.67647}, {"ts": 1775152440000, "open": 0.2392, "high": 0.2392, "low": 0.2385, "close": 0.2387, "volume": 302808.6, "quote_volume": 72333.8909, "trades": 266, "taker_buy_quote": 21097.65393}, {"ts": 1775152500000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2386, "volume": 14981.4, "quote_volume": 3575.49209, "trades": 36, "taker_buy_quote": 1858.10724}, {"ts": 1775152560000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2385, "volume": 33929.8, "quote_volume": 8093.185, "trades": 76, "taker_buy_quote": 455.3431}, {"ts": 1775152620000, "open": 0.2386, "high": 0.2386, "low": 0.238, "close": 0.2382, "volume": 696202.6, "quote_volume": 165887.0748, "trades": 482, "taker_buy_quote": 50737.14675}, {"ts": 1775152680000, "open": 0.2382, "high": 0.2382, "low": 0.238, "close": 0.2381, "volume": 89985.0, "quote_volume": 21420.23001, "trades": 91, "taker_buy_quote": 5963.14552}, {"ts": 1775152740000, "open": 0.2381, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 28773.0, "quote_volume": 6852.51574, "trades": 34, "taker_buy_quote": 1280.13098}, {"ts": 1775152800000, "open": 0.2383, "high": 0.2387, "low": 0.2383, "close": 0.2387, "volume": 23137.0, "quote_volume": 5518.05563, "trades": 93, "taker_buy_quote": 4575.2893}, {"ts": 1775152860000, "open": 0.2388, "high": 0.2389, "low": 0.2385, "close": 0.2386, "volume": 151007.8, "quote_volume": 36054.07139, "trades": 112, "taker_buy_quote": 13114.21063}, {"ts": 1775152920000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 19270.7, "quote_volume": 4598.03478, "trades": 23, "taker_buy_quote": 1711.40426}, {"ts": 1775152980000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 34277.0, "quote_volume": 8181.13161, "trades": 46, "taker_buy_quote": 5769.77286}, {"ts": 1775153040000, "open": 0.2386, "high": 0.2388, "low": 0.2386, "close": 0.2388, "volume": 37923.9, "quote_volume": 9050.0921, "trades": 53, "taker_buy_quote": 6196.15462}, {"ts": 1775153100000, "open": 0.2387, "high": 0.2388, "low": 0.2385, "close": 0.2385, "volume": 43530.6, "quote_volume": 10388.65436, "trades": 67, "taker_buy_quote": 2788.07457}, {"ts": 1775153160000, "open": 0.2386, "high": 0.2386, "low": 0.2384, "close": 0.2386, "volume": 7232.3, "quote_volume": 1724.85944, "trades": 19, "taker_buy_quote": 1566.06767}, {"ts": 1775153220000, "open": 0.2385, "high": 0.2385, "low": 0.2384, "close": 0.2384, "volume": 21494.4, "quote_volume": 5126.36758, "trades": 35, "taker_buy_quote": 126.3573}, {"ts": 1775153280000, "open": 0.2384, "high": 0.2384, "low": 0.2381, "close": 0.2382, "volume": 58331.3, "quote_volume": 13896.65947, "trades": 148, "taker_buy_quote": 6348.72363}, {"ts": 1775153340000, "open": 0.2382, "high": 0.2383, "low": 0.2381, "close": 0.2383, "volume": 66075.3, "quote_volume": 15740.03592, "trades": 60, "taker_buy_quote": 5073.60247}, {"ts": 1775153400000, "open": 0.2383, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 32353.3, "quote_volume": 7712.55676, "trades": 77, "taker_buy_quote": 6290.13348}, {"ts": 1775153460000, "open": 0.2385, "high": 0.2389, "low": 0.2384, "close": 0.2388, "volume": 103448.9, "quote_volume": 24696.31168, "trades": 120, "taker_buy_quote": 21816.04891}, {"ts": 1775153520000, "open": 0.2388, "high": 0.2389, "low": 0.2387, "close": 0.2387, "volume": 21890.0, "quote_volume": 5228.0751, "trades": 42, "taker_buy_quote": 3739.71762}, {"ts": 1775153580000, "open": 0.2388, "high": 0.2388, "low": 0.2383, "close": 0.2384, "volume": 24055.9, "quote_volume": 5739.50942, "trades": 59, "taker_buy_quote": 692.27936}, {"ts": 1775153640000, "open": 0.2384, "high": 0.2385, "low": 0.2383, "close": 0.2385, "volume": 45793.6, "quote_volume": 10920.16371, "trades": 76, "taker_buy_quote": 8977.08474}, {"ts": 1775153700000, "open": 0.2385, "high": 0.2386, "low": 0.2383, "close": 0.2383, "volume": 28303.6, "quote_volume": 6749.80118, "trades": 48, "taker_buy_quote": 965.00071}, {"ts": 1775153760000, "open": 0.2383, "high": 0.2387, "low": 0.2382, "close": 0.2387, "volume": 549892.5, "quote_volume": 131067.91816, "trades": 197, "taker_buy_quote": 104250.97113}, {"ts": 1775153820000, "open": 0.2386, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 49213.7, "quote_volume": 11742.34912, "trades": 38, "taker_buy_quote": 770.34396}, {"ts": 1775153880000, "open": 0.2387, "high": 0.2389, "low": 0.2386, "close": 0.2389, "volume": 1546.4, "quote_volume": 369.25034, "trades": 18, "taker_buy_quote": 162.58318}, {"ts": 1775153940000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 3641.3, "quote_volume": 869.80819, "trades": 5, "taker_buy_quote": 634.87675}, {"ts": 1775154000000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 31896.4, "quote_volume": 7618.12739, "trades": 36, "taker_buy_quote": 2865.54857}, {"ts": 1775154060000, "open": 0.2388, "high": 0.239, "low": 0.2388, "close": 0.2389, "volume": 23994.7, "quote_volume": 5732.33315, "trades": 34, "taker_buy_quote": 5285.93831}, {"ts": 1775154120000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 12932.8, "quote_volume": 3089.46969, "trades": 37, "taker_buy_quote": 2768.32852}, {"ts": 1775154180000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 8620.1, "quote_volume": 2058.05102, "trades": 13, "taker_buy_quote": 707.05405}, {"ts": 1775154240000, "open": 0.2389, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 7253.4, "quote_volume": 1732.53052, "trades": 11, "taker_buy_quote": 1000.0354}, {"ts": 1775154300000, "open": 0.2387, "high": 0.2387, "low": 0.2385, "close": 0.2387, "volume": 18284.3, "quote_volume": 4362.09223, "trades": 43, "taker_buy_quote": 1273.5856}, {"ts": 1775154360000, "open": 0.2387, "high": 0.2387, "low": 0.2383, "close": 0.2385, "volume": 42213.9, "quote_volume": 10064.51308, "trades": 62, "taker_buy_quote": 8012.75093}, {"ts": 1775154420000, "open": 0.2385, "high": 0.2386, "low": 0.2385, "close": 0.2386, "volume": 17005.8, "quote_volume": 4056.59331, "trades": 31, "taker_buy_quote": 4034.53206}, {"ts": 1775154480000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 19368.9, "quote_volume": 4622.9365, "trades": 31, "taker_buy_quote": 1421.2198}, {"ts": 1775154540000, "open": 0.2386, "high": 0.2386, "low": 0.2386, "close": 0.2386, "volume": 5421.8, "quote_volume": 1293.64148, "trades": 22, "taker_buy_quote": 596.5}, {"ts": 1775154600000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2388, "volume": 12545.4, "quote_volume": 2994.69507, "trades": 24, "taker_buy_quote": 2994.69507}, {"ts": 1775154660000, "open": 0.2388, "high": 0.2389, "low": 0.2385, "close": 0.2385, "volume": 182843.4, "quote_volume": 43676.31776, "trades": 122, "taker_buy_quote": 6427.43597}, {"ts": 1775154720000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2387, "volume": 15789.7, "quote_volume": 3768.78516, "trades": 23, "taker_buy_quote": 3768.78516}, {"ts": 1775154780000, "open": 0.2387, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 3709.3, "quote_volume": 885.05988, "trades": 14, "taker_buy_quote": 549.9939}, {"ts": 1775154840000, "open": 0.2386, "high": 0.2387, "low": 0.2386, "close": 0.2386, "volume": 2711.4, "quote_volume": 647.09263, "trades": 14, "taker_buy_quote": 288.06316}, {"ts": 1775154900000, "open": 0.2387, "high": 0.2388, "low": 0.2386, "close": 0.2387, "volume": 29661.2, "quote_volume": 7079.759, "trades": 29, "taker_buy_quote": 1882.06929}, {"ts": 1775154960000, "open": 0.2387, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 27724.4, "quote_volume": 6618.08189, "trades": 24, "taker_buy_quote": 597.19364}, {"ts": 1775155020000, "open": 0.2388, "high": 0.2392, "low": 0.2388, "close": 0.2391, "volume": 962870.4, "quote_volume": 230128.52603, "trades": 85, "taker_buy_quote": 229323.15873}, {"ts": 1775155080000, "open": 0.2392, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 34748.3, "quote_volume": 8313.93034, "trades": 56, "taker_buy_quote": 8239.10123}, {"ts": 1775155140000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 5780.5, "quote_volume": 1383.23395, "trades": 22, "taker_buy_quote": 167.0314}, {"ts": 1775155200000, "open": 0.2392, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 30564.8, "quote_volume": 7316.74053, "trades": 56, "taker_buy_quote": 6172.21637}, {"ts": 1775155260000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 40606.6, "quote_volume": 9732.66773, "trades": 71, "taker_buy_quote": 5140.86349}, {"ts": 1775155320000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 25357.4, "quote_volume": 6071.16353, "trades": 32, "taker_buy_quote": 1386.70139}, {"ts": 1775155380000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 40062.0, "quote_volume": 9590.72567, "trades": 20, "taker_buy_quote": 1762.07976}, {"ts": 1775155440000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 8191.3, "quote_volume": 1961.10014, "trades": 25, "taker_buy_quote": 937.13846}, {"ts": 1775155500000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 5839.2, "quote_volume": 1398.71006, "trades": 25, "taker_buy_quote": 990.55416}, {"ts": 1775155560000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 6982.2, "quote_volume": 1672.99792, "trades": 23, "taker_buy_quote": 1571.35804}, {"ts": 1775155620000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 52959.6, "quote_volume": 12706.27869, "trades": 80, "taker_buy_quote": 11547.69187}, {"ts": 1775155680000, "open": 0.2399, "high": 0.2401, "low": 0.2397, "close": 0.2398, "volume": 35276.7, "quote_volume": 8460.10644, "trades": 72, "taker_buy_quote": 6436.51468}, {"ts": 1775155740000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 4117.6, "quote_volume": 987.04268, "trades": 18, "taker_buy_quote": 206.29184}, {"ts": 1775155800000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 10716.2, "quote_volume": 2569.66059, "trades": 22, "taker_buy_quote": 2273.83156}, {"ts": 1775155860000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 7515.5, "quote_volume": 1802.70978, "trades": 26, "taker_buy_quote": 1681.5654}, {"ts": 1775155920000, "open": 0.24, "high": 0.2405, "low": 0.24, "close": 0.2404, "volume": 385066.6, "quote_volume": 92560.65466, "trades": 226, "taker_buy_quote": 72919.91904}, {"ts": 1775155980000, "open": 0.2404, "high": 0.2407, "low": 0.2403, "close": 0.2405, "volume": 58338.0, "quote_volume": 14031.07176, "trades": 107, "taker_buy_quote": 12899.8092}, {"ts": 1775156040000, "open": 0.2405, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 33934.5, "quote_volume": 8154.85836, "trades": 49, "taker_buy_quote": 632.64347}, {"ts": 1775156100000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 16370.7, "quote_volume": 3932.02465, "trades": 45, "taker_buy_quote": 1080.03507}, {"ts": 1775156160000, "open": 0.2401, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 7748.0, "quote_volume": 1860.25718, "trades": 20, "taker_buy_quote": 4.99616}, {"ts": 1775156220000, "open": 0.2401, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 4955.5, "quote_volume": 1189.86935, "trades": 15, "taker_buy_quote": 750.82249}, {"ts": 1775156280000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 870.0, "quote_volume": 208.887, "trades": 2, "taker_buy_quote": 208.887}, {"ts": 1775156340000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 19885.5, "quote_volume": 4774.50855, "trades": 16, "taker_buy_quote": 4442.01807}, {"ts": 1775156400000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 108548.2, "quote_volume": 26051.53129, "trades": 41, "taker_buy_quote": 742.15499}, {"ts": 1775156460000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 31874.9, "quote_volume": 7651.75827, "trades": 55, "taker_buy_quote": 4241.34108}, {"ts": 1775156520000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 47989.8, "quote_volume": 11518.99668, "trades": 81, "taker_buy_quote": 8227.37273}, {"ts": 1775156580000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 5741.3, "quote_volume": 1377.15351, "trades": 18, "taker_buy_quote": 835.30781}, {"ts": 1775156640000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2397, "volume": 22853.9, "quote_volume": 5477.57037, "trades": 44, "taker_buy_quote": 2568.41272}, {"ts": 1775156700000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 55448.4, "quote_volume": 13290.28191, "trades": 45, "taker_buy_quote": 1204.68426}, {"ts": 1775156760000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 19350.8, "quote_volume": 4640.22716, "trades": 71, "taker_buy_quote": 2576.44057}, {"ts": 1775156820000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 27921.2, "quote_volume": 6693.12908, "trades": 62, "taker_buy_quote": 6401.12521}, {"ts": 1775156880000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 29195.8, "quote_volume": 6999.37687, "trades": 45, "taker_buy_quote": 943.78831}, {"ts": 1775156940000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 50191.1, "quote_volume": 12032.98517, "trades": 36, "taker_buy_quote": 11989.59947}, {"ts": 1775157000000, "open": 0.2398, "high": 0.2401, "low": 0.2398, "close": 0.2401, "volume": 4974.4, "quote_volume": 1193.81714, "trades": 30, "taker_buy_quote": 911.26913}, {"ts": 1775157060000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 109304.4, "quote_volume": 26243.7915, "trades": 43, "taker_buy_quote": 13779.75223}, {"ts": 1775157120000, "open": 0.2402, "high": 0.2404, "low": 0.2401, "close": 0.2401, "volume": 10739.5, "quote_volume": 2579.37656, "trades": 51, "taker_buy_quote": 1914.35122}, {"ts": 1775157180000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 7417.8, "quote_volume": 1780.49034, "trades": 26, "taker_buy_quote": 1573.65004}, {"ts": 1775157240000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 3640.5, "quote_volume": 873.70482, "trades": 14, "taker_buy_quote": 772.87871}, {"ts": 1775157300000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 21439.5, "quote_volume": 5142.07091, "trades": 62, "taker_buy_quote": 1771.055}, {"ts": 1775157360000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 2781.8, "quote_volume": 666.81996, "trades": 28, "taker_buy_quote": 587.86278}, {"ts": 1775157420000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 2685.8, "quote_volume": 644.29899, "trades": 23, "taker_buy_quote": 585.30819}, {"ts": 1775157480000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 16520.1, "quote_volume": 3963.82422, "trades": 40, "taker_buy_quote": 1075.97755}, {"ts": 1775157540000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2401, "volume": 6672.2, "quote_volume": 1602.0421, "trades": 18, "taker_buy_quote": 1501.05604}, {"ts": 1775157600000, "open": 0.2401, "high": 0.2401, "low": 0.2401, "close": 0.2401, "volume": 1254.5, "quote_volume": 301.20545, "trades": 9, "taker_buy_quote": 7.70721}, {"ts": 1775157660000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 3634.4, "quote_volume": 872.16822, "trades": 36, "taker_buy_quote": 578.9252}, {"ts": 1775157720000, "open": 0.2398, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 7513.8, "quote_volume": 1802.09725, "trades": 34, "taker_buy_quote": 133.25825}, {"ts": 1775157780000, "open": 0.24, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 9335.1, "quote_volume": 2241.55831, "trades": 56, "taker_buy_quote": 2003.05066}, {"ts": 1775157840000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 5697.3, "quote_volume": 1368.16541, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775157900000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 190851.5, "quote_volume": 45835.1305, "trades": 145, "taker_buy_quote": 38669.67021}, {"ts": 1775157960000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 131623.7, "quote_volume": 31588.5976, "trades": 50, "taker_buy_quote": 1475.14651}, {"ts": 1775158020000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 4200.1, "quote_volume": 1007.79687, "trades": 31, "taker_buy_quote": 203.736}, {"ts": 1775158080000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2399, "volume": 25314.4, "quote_volume": 6074.35649, "trades": 47, "taker_buy_quote": 1421.03336}, {"ts": 1775158140000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 1116.0, "quote_volume": 267.80028, "trades": 8, "taker_buy_quote": 172.512}, {"ts": 1775158200000, "open": 0.2399, "high": 0.2401, "low": 0.2398, "close": 0.2399, "volume": 135139.2, "quote_volume": 32439.70601, "trades": 53, "taker_buy_quote": 30393.15184}, {"ts": 1775158260000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 5863.5, "quote_volume": 1406.59319, "trades": 22, "taker_buy_quote": 977.80841}, {"ts": 1775158320000, "open": 0.2399, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 26002.2, "quote_volume": 6235.39098, "trades": 56, "taker_buy_quote": 254.85714}, {"ts": 1775158380000, "open": 0.2394, "high": 0.2394, "low": 0.239, "close": 0.239, "volume": 54057.6, "quote_volume": 12924.96915, "trades": 104, "taker_buy_quote": 5464.43027}, {"ts": 1775158440000, "open": 0.2389, "high": 0.2392, "low": 0.2389, "close": 0.2392, "volume": 13488.5, "quote_volume": 3224.54367, "trades": 34, "taker_buy_quote": 2944.68775}, {"ts": 1775158500000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 16589.5, "quote_volume": 3969.76735, "trades": 24, "taker_buy_quote": 2408.98524}, {"ts": 1775158560000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 9894.0, "quote_volume": 2366.55102, "trades": 35, "taker_buy_quote": 185.38571}, {"ts": 1775158620000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 30167.8, "quote_volume": 7208.2375, "trades": 45, "taker_buy_quote": 5641.97306}, {"ts": 1775158680000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 9163.8, "quote_volume": 2189.80888, "trades": 22, "taker_buy_quote": 379.11969}, {"ts": 1775158740000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2392, "volume": 6812.7, "quote_volume": 1628.83605, "trades": 17, "taker_buy_quote": 1378.48355}, {"ts": 1775158800000, "open": 0.2392, "high": 0.2396, "low": 0.2392, "close": 0.2395, "volume": 2435.1, "quote_volume": 583.13393, "trades": 33, "taker_buy_quote": 425.67771}, {"ts": 1775158860000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 9860.1, "quote_volume": 2361.43168, "trades": 32, "taker_buy_quote": 87.26783}, {"ts": 1775158920000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1083.6, "quote_volume": 259.3183, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 16170.4, "quote_volume": 3868.06656, "trades": 38, "taker_buy_quote": 2244.39656}, {"ts": 1775159040000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 303.6, "quote_volume": 72.65984, "trades": 10, "taker_buy_quote": 42.98664}, {"ts": 1775159100000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 15051.5, "quote_volume": 3601.94538, "trades": 36, "taker_buy_quote": 3457.12085}, {"ts": 1775159160000, "open": 0.2393, "high": 0.2398, "low": 0.2393, "close": 0.2396, "volume": 9063.5, "quote_volume": 2171.73624, "trades": 52, "taker_buy_quote": 808.23185}, {"ts": 1775159220000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 14964.6, "quote_volume": 3585.49631, "trades": 22, "taker_buy_quote": 1276.77737}, {"ts": 1775159280000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 21201.0, "quote_volume": 5077.4997, "trades": 23, "taker_buy_quote": 7.59215}, {"ts": 1775159340000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 48430.7, "quote_volume": 11599.11104, "trades": 30, "taker_buy_quote": 11520.42026}, {"ts": 1775159400000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2397, "volume": 58932.2, "quote_volume": 14124.87093, "trades": 89, "taker_buy_quote": 4745.32091}, {"ts": 1775159460000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 3056.4, "quote_volume": 732.34892, "trades": 30, "taker_buy_quote": 520.04207}, {"ts": 1775159520000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 552.7, "quote_volume": 132.51373, "trades": 6, "taker_buy_quote": 75.63292}, {"ts": 1775159580000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 15756.6, "quote_volume": 3777.57742, "trades": 28, "taker_buy_quote": 779.72448}, {"ts": 1775159640000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 17861.1, "quote_volume": 4283.00997, "trades": 39, "taker_buy_quote": 2927.30169}, {"ts": 1775159700000, "open": 0.2398, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 26835.1, "quote_volume": 6435.62255, "trades": 42, "taker_buy_quote": 1511.2551}, {"ts": 1775159760000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 3645.5, "quote_volume": 874.2246, "trades": 18, "taker_buy_quote": 80.8463}, {"ts": 1775159820000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 11349.2, "quote_volume": 2722.46691, "trades": 21, "taker_buy_quote": 1735.10635}, {"ts": 1775159880000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 104958.2, "quote_volume": 25189.94499, "trades": 57, "taker_buy_quote": 22236.01696}, {"ts": 1775159940000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2397, "volume": 40124.0, "quote_volume": 9617.51283, "trades": 67, "taker_buy_quote": 73.40224}, {"ts": 1775160000000, "open": 0.2397, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 22671.2, "quote_volume": 5433.22542, "trades": 38, "taker_buy_quote": 2838.28975}, {"ts": 1775160060000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 8635.5, "quote_volume": 2068.92371, "trades": 18, "taker_buy_quote": 425.02663}, {"ts": 1775160120000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 10443.8, "quote_volume": 2498.64693, "trades": 51, "taker_buy_quote": 149.60884}, {"ts": 1775160180000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 8176.8, "quote_volume": 1955.94277, "trades": 20, "taker_buy_quote": 1200.07077}, {"ts": 1775160240000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 5845.5, "quote_volume": 1399.13481, "trades": 8, "taker_buy_quote": 754.46061}, {"ts": 1775160300000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 7689.7, "quote_volume": 1840.81559, "trades": 16, "taker_buy_quote": 1128.83268}, {"ts": 1775160360000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 11798.6, "quote_volume": 2825.77268, "trades": 14, "taker_buy_quote": 2177.58988}, {"ts": 1775160420000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 25815.9, "quote_volume": 6187.70368, "trades": 47, "taker_buy_quote": 5162.46874}, {"ts": 1775160480000, "open": 0.2397, "high": 0.24, "low": 0.2396, "close": 0.2399, "volume": 150543.3, "quote_volume": 36107.43506, "trades": 134, "taker_buy_quote": 33382.36672}, {"ts": 1775160540000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2397, "volume": 38781.0, "quote_volume": 9297.34242, "trades": 42, "taker_buy_quote": 327.63331}, {"ts": 1775160600000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 36563.6, "quote_volume": 8767.20736, "trades": 76, "taker_buy_quote": 6648.66055}, {"ts": 1775160660000, "open": 0.2398, "high": 0.2399, "low": 0.2395, "close": 0.2395, "volume": 643765.3, "quote_volume": 154268.1015, "trades": 212, "taker_buy_quote": 23353.51808}, {"ts": 1775160720000, "open": 0.2396, "high": 0.2396, "low": 0.2391, "close": 0.2396, "volume": 817284.3, "quote_volume": 195576.95135, "trades": 325, "taker_buy_quote": 33641.32682}, {"ts": 1775160780000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 130536.9, "quote_volume": 31244.84858, "trades": 67, "taker_buy_quote": 5578.93507}, {"ts": 1775160840000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 8202.2, "quote_volume": 1962.79481, "trades": 12, "taker_buy_quote": 19.9899}, {"ts": 1775160900000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 67761.8, "quote_volume": 16229.11702, "trades": 84, "taker_buy_quote": 10521.90472}, {"ts": 1775160960000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 37154.1, "quote_volume": 8902.18131, "trades": 41, "taker_buy_quote": 286.09343}, {"ts": 1775161020000, "open": 0.2397, "high": 0.2402, "low": 0.2396, "close": 0.2402, "volume": 55530.9, "quote_volume": 13311.86451, "trades": 98, "taker_buy_quote": 9117.61717}, {"ts": 1775161080000, "open": 0.2401, "high": 0.2403, "low": 0.24, "close": 0.2401, "volume": 37649.0, "quote_volume": 9039.56405, "trades": 60, "taker_buy_quote": 6658.29358}, {"ts": 1775161140000, "open": 0.2401, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 40509.2, "quote_volume": 9732.65795, "trades": 82, "taker_buy_quote": 8094.25187}, {"ts": 1775161200000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 52194.4, "quote_volume": 12547.92662, "trades": 64, "taker_buy_quote": 4617.94798}, {"ts": 1775161260000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2404, "volume": 110604.5, "quote_volume": 26586.61935, "trades": 77, "taker_buy_quote": 20622.98431}, {"ts": 1775161320000, "open": 0.2404, "high": 0.2404, "low": 0.2401, "close": 0.2402, "volume": 17277.6, "quote_volume": 4150.61522, "trades": 31, "taker_buy_quote": 2848.57148}, {"ts": 1775161380000, "open": 0.2401, "high": 0.2403, "low": 0.2401, "close": 0.2401, "volume": 12346.3, "quote_volume": 2964.50934, "trades": 32, "taker_buy_quote": 169.74492}, {"ts": 1775161440000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 8153.8, "quote_volume": 1956.44898, "trades": 41, "taker_buy_quote": 843.46941}, {"ts": 1775161500000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 20353.5, "quote_volume": 4884.69761, "trades": 26, "taker_buy_quote": 4558.86543}, {"ts": 1775161560000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 10669.8, "quote_volume": 2559.59859, "trades": 23, "taker_buy_quote": 2215.03403}, {"ts": 1775161620000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 3095.6, "quote_volume": 742.67164, "trades": 14, "taker_buy_quote": 644.28865}, {"ts": 1775161680000, "open": 0.2401, "high": 0.2404, "low": 0.24, "close": 0.2403, "volume": 506090.2, "quote_volume": 121483.4903, "trades": 210, "taker_buy_quote": 91718.06358}, {"ts": 1775161740000, "open": 0.2403, "high": 0.2407, "low": 0.2403, "close": 0.2405, "volume": 38273.2, "quote_volume": 9206.04829, "trades": 74, "taker_buy_quote": 7204.88046}, {"ts": 1775161800000, "open": 0.2406, "high": 0.2407, "low": 0.2404, "close": 0.2405, "volume": 98972.9, "quote_volume": 23796.84432, "trades": 63, "taker_buy_quote": 8013.40158}, {"ts": 1775161860000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 6692.5, "quote_volume": 1609.10887, "trades": 4, "taker_buy_quote": 557.64735}, {"ts": 1775161920000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 15438.4, "quote_volume": 3709.48943, "trades": 36, "taker_buy_quote": 1567.95342}, {"ts": 1775161980000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 32848.3, "quote_volume": 7895.54336, "trades": 33, "taker_buy_quote": 79.18776}, {"ts": 1775162040000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 4478.8, "quote_volume": 1076.35768, "trades": 16, "taker_buy_quote": 235.30768}, {"ts": 1775162100000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2407, "volume": 87464.3, "quote_volume": 21044.69857, "trades": 130, "taker_buy_quote": 11437.17457}, {"ts": 1775162160000, "open": 0.2407, "high": 0.2407, "low": 0.24, "close": 0.24, "volume": 1614582.5, "quote_volume": 387895.79857, "trades": 502, "taker_buy_quote": 36080.44413}, {"ts": 1775162220000, "open": 0.2401, "high": 0.2404, "low": 0.2401, "close": 0.2404, "volume": 41931.6, "quote_volume": 10068.90759, "trades": 77, "taker_buy_quote": 9543.78508}, {"ts": 1775162280000, "open": 0.2405, "high": 0.2409, "low": 0.2404, "close": 0.2407, "volume": 105107.9, "quote_volume": 25300.12687, "trades": 135, "taker_buy_quote": 23476.80389}, {"ts": 1775162340000, "open": 0.2407, "high": 0.2409, "low": 0.2406, "close": 0.2409, "volume": 3766.7, "quote_volume": 906.6987, "trades": 20, "taker_buy_quote": 891.97398}, {"ts": 1775162400000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 164582.6, "quote_volume": 39619.83989, "trades": 132, "taker_buy_quote": 14414.45402}, {"ts": 1775162460000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2405, "volume": 38981.6, "quote_volume": 9377.77558, "trades": 69, "taker_buy_quote": 2376.98919}, {"ts": 1775162520000, "open": 0.2404, "high": 0.2405, "low": 0.2404, "close": 0.2405, "volume": 577.1, "quote_volume": 138.78925, "trades": 15, "taker_buy_quote": 83.213}, {"ts": 1775162580000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 17264.5, "quote_volume": 4147.9946, "trades": 45, "taker_buy_quote": 10.98628}, {"ts": 1775162640000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 16247.5, "quote_volume": 3904.37073, "trades": 25, "taker_buy_quote": 3904.37073}, {"ts": 1775162700000, "open": 0.2404, "high": 0.2404, "low": 0.2404, "close": 0.2404, "volume": 63187.4, "quote_volume": 15190.25096, "trades": 45, "taker_buy_quote": 8379.142}, {"ts": 1775162760000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 2214.1, "quote_volume": 532.0649, "trades": 14, "taker_buy_quote": 84.13787}, {"ts": 1775162820000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 21499.8, "quote_volume": 5166.52731, "trades": 25, "taker_buy_quote": 4123.38501}, {"ts": 1775162880000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2404, "volume": 58914.3, "quote_volume": 14162.56093, "trades": 56, "taker_buy_quote": 8666.44404}, {"ts": 1775162940000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 21060.2, "quote_volume": 5059.61031, "trades": 32, "taker_buy_quote": 1418.4909}, {"ts": 1775163000000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 11612.4, "quote_volume": 2790.19348, "trades": 21, "taker_buy_quote": 2108.6325}, {"ts": 1775163060000, "open": 0.2403, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 3744.2, "quote_volume": 900.05141, "trades": 11, "taker_buy_quote": 860.88251}, {"ts": 1775163120000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 643.9, "quote_volume": 154.72344, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.2403, "high": 0.2403, "low": 0.2401, "close": 0.2402, "volume": 11451.7, "quote_volume": 2751.0221, "trades": 28, "taker_buy_quote": 1938.59934}, {"ts": 1775163240000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 6725.1, "quote_volume": 1616.34413, "trades": 21, "taker_buy_quote": 1308.56789}, {"ts": 1775163300000, "open": 0.2404, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 1861.8, "quote_volume": 447.46999, "trades": 12, "taker_buy_quote": 299.99516}, {"ts": 1775163360000, "open": 0.2403, "high": 0.2403, "low": 0.2403, "close": 0.2403, "volume": 5383.3, "quote_volume": 1293.60699, "trades": 15, "taker_buy_quote": 1016.61318}, {"ts": 1775163420000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 27058.3, "quote_volume": 6500.09593, "trades": 45, "taker_buy_quote": 1210.53914}, {"ts": 1775163480000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2404, "volume": 18019.7, "quote_volume": 4330.96319, "trades": 41, "taker_buy_quote": 3444.85217}, {"ts": 1775163540000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 5463.9, "quote_volume": 1312.92938, "trades": 16, "taker_buy_quote": 1018.03095}, {"ts": 1775163600000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2404, "volume": 1749.2, "quote_volume": 420.31008, "trades": 25, "taker_buy_quote": 282.05689}, {"ts": 1775163660000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 15245.1, "quote_volume": 3663.50684, "trades": 16, "taker_buy_quote": 617.67242}, {"ts": 1775163720000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2402, "volume": 5684.5, "quote_volume": 1365.06191, "trades": 28, "taker_buy_quote": 343.14972}, {"ts": 1775163780000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 5145.9, "quote_volume": 1236.02278, "trades": 12, "taker_buy_quote": 1182.24038}, {"ts": 1775163840000, "open": 0.2402, "high": 0.2402, "low": 0.2398, "close": 0.2398, "volume": 114151.4, "quote_volume": 27394.4673, "trades": 109, "taker_buy_quote": 4869.18758}, {"ts": 1775163900000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 12871.4, "quote_volume": 3087.43278, "trades": 32, "taker_buy_quote": 1879.47256}, {"ts": 1775163960000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 31918.6, "quote_volume": 7659.26875, "trades": 29, "taker_buy_quote": 6756.43675}, {"ts": 1775164020000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 1579.5, "quote_volume": 379.1395, "trades": 9, "taker_buy_quote": 142.8595}, {"ts": 1775164080000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 71188.1, "quote_volume": 17091.45068, "trades": 63, "taker_buy_quote": 8876.85715}, {"ts": 1775164140000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 2952.1, "quote_volume": 708.25182, "trades": 8, "taker_buy_quote": 103.272}, {"ts": 1775164200000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 74195.1, "quote_volume": 17800.45799, "trades": 77, "taker_buy_quote": 1961.29461}, {"ts": 1775164260000, "open": 0.2398, "high": 0.2398, "low": 0.2393, "close": 0.2395, "volume": 112725.0, "quote_volume": 26998.64196, "trades": 161, "taker_buy_quote": 15077.55335}, {"ts": 1775164320000, "open": 0.2395, "high": 0.2396, "low": 0.2392, "close": 0.2395, "volume": 15153.4, "quote_volume": 3626.76842, "trades": 45, "taker_buy_quote": 358.11037}, {"ts": 1775164380000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 26237.5, "quote_volume": 6288.30741, "trades": 35, "taker_buy_quote": 5821.85721}, {"ts": 1775164440000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 13075.2, "quote_volume": 3133.8817, "trades": 21, "taker_buy_quote": 103.41248}, {"ts": 1775164500000, "open": 0.2397, "high": 0.2398, "low": 0.2393, "close": 0.2394, "volume": 119734.6, "quote_volume": 28671.74395, "trades": 110, "taker_buy_quote": 283.75181}, {"ts": 1775164560000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 28749.6, "quote_volume": 6886.75259, "trades": 47, "taker_buy_quote": 5117.58795}, {"ts": 1775164620000, "open": 0.2397, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 6065.4, "quote_volume": 1453.88005, "trades": 36, "taker_buy_quote": 1133.9365}, {"ts": 1775164680000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 741.0, "quote_volume": 177.84832, "trades": 10, "taker_buy_quote": 177.84832}, {"ts": 1775164740000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 35556.5, "quote_volume": 8530.84743, "trades": 42, "taker_buy_quote": 6130.34073}, {"ts": 1775164800000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 12129.6, "quote_volume": 2909.0404, "trades": 42, "taker_buy_quote": 1333.06654}, {"ts": 1775164860000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 4275.8, "quote_volume": 1025.81664, "trades": 20, "taker_buy_quote": 169.42162}, {"ts": 1775164920000, "open": 0.2399, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 19562.8, "quote_volume": 4690.98754, "trades": 43, "taker_buy_quote": 917.94543}, {"ts": 1775164980000, "open": 0.2399, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 12414.1, "quote_volume": 2978.12084, "trades": 35, "taker_buy_quote": 1009.91119}, {"ts": 1775165040000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2393, "volume": 72821.2, "quote_volume": 17440.02894, "trades": 78, "taker_buy_quote": 794.92421}, {"ts": 1775165100000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 5489.5, "quote_volume": 1314.27665, "trades": 31, "taker_buy_quote": 840.25254}, {"ts": 1775165160000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 36312.7, "quote_volume": 8694.01253, "trades": 51, "taker_buy_quote": 8060.79953}, {"ts": 1775165220000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 10829.9, "quote_volume": 2593.39036, "trades": 19, "taker_buy_quote": 2379.07948}, {"ts": 1775165280000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 18444.7, "quote_volume": 4419.39449, "trades": 22, "taker_buy_quote": 161.44426}, {"ts": 1775165340000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3789.7, "quote_volume": 907.84415, "trades": 6, "taker_buy_quote": 505.556}, {"ts": 1775165400000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 888.6, "quote_volume": 212.90502, "trades": 12, "taker_buy_quote": 204.42672}, {"ts": 1775165460000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 320.4, "quote_volume": 76.75666, "trades": 3, "taker_buy_quote": 49.98056}, {"ts": 1775165520000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 24870.9, "quote_volume": 5959.06764, "trades": 23, "taker_buy_quote": 5581.7216}, {"ts": 1775165580000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 8288.9, "quote_volume": 1986.0077, "trades": 27, "taker_buy_quote": 69.96843}, {"ts": 1775165640000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 2289.2, "quote_volume": 548.39473, "trades": 7, "taker_buy_quote": 314.66668}, {"ts": 1775165700000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 1183.4, "quote_volume": 283.43286, "trades": 4, "taker_buy_quote": 20.50976}, {"ts": 1775165760000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 42594.8, "quote_volume": 10199.33338, "trades": 50, "taker_buy_quote": 2077.7159}, {"ts": 1775165820000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 5100.2, "quote_volume": 1222.20996, "trades": 28, "taker_buy_quote": 1056.49987}, {"ts": 1775165880000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 56281.1, "quote_volume": 13479.33376, "trades": 22, "taker_buy_quote": 13408.30811}, {"ts": 1775165940000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 4570.5, "quote_volume": 1094.70407, "trades": 9, "taker_buy_quote": 178.16656}, {"ts": 1775166000000, "open": 0.2394, "high": 0.2396, "low": 0.2392, "close": 0.2396, "volume": 120176.5, "quote_volume": 28769.2613, "trades": 117, "taker_buy_quote": 26783.82455}, {"ts": 1775166060000, "open": 0.2396, "high": 0.2396, "low": 0.2391, "close": 0.2392, "volume": 95741.2, "quote_volume": 22907.15164, "trades": 102, "taker_buy_quote": 4405.29122}, {"ts": 1775166120000, "open": 0.2392, "high": 0.2392, "low": 0.239, "close": 0.239, "volume": 75626.3, "quote_volume": 18082.21626, "trades": 43, "taker_buy_quote": 3061.7364}, {"ts": 1775166180000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 51425.5, "quote_volume": 12295.83696, "trades": 56, "taker_buy_quote": 3889.63754}, {"ts": 1775166240000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 21807.7, "quote_volume": 5215.25014, "trades": 27, "taker_buy_quote": 3360.7318}, {"ts": 1775166300000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 8496.2, "quote_volume": 2030.65453, "trades": 23, "taker_buy_quote": 149.98743}, {"ts": 1775166360000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 3943.9, "quote_volume": 942.61385, "trades": 22, "taker_buy_quote": 52.00425}, {"ts": 1775166420000, "open": 0.2391, "high": 0.2394, "low": 0.2391, "close": 0.2394, "volume": 92909.1, "quote_volume": 22242.18462, "trades": 48, "taker_buy_quote": 22198.76133}, {"ts": 1775166480000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 2788.8, "quote_volume": 667.56571, "trades": 30, "taker_buy_quote": 181.5776}, {"ts": 1775166540000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 10701.3, "quote_volume": 2561.87191, "trades": 31, "taker_buy_quote": 19.30004}, {"ts": 1775166600000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2395, "volume": 6613.0, "quote_volume": 1583.0557, "trades": 37, "taker_buy_quote": 406.99769}, {"ts": 1775166660000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 1388.5, "quote_volume": 332.59232, "trades": 17, "taker_buy_quote": 84.49427}, {"ts": 1775166720000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 1688.4, "quote_volume": 404.8622, "trades": 21, "taker_buy_quote": 229.04084}, {"ts": 1775166780000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 8438.6, "quote_volume": 2024.85414, "trades": 142, "taker_buy_quote": 2024.85414}, {"ts": 1775166840000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.24, "volume": 11879.2, "quote_volume": 2852.26386, "trades": 47, "taker_buy_quote": 847.97448}, {"ts": 1775166900000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 30482.7, "quote_volume": 7313.233, "trades": 49, "taker_buy_quote": 1762.79129}, {"ts": 1775166960000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 14875.9, "quote_volume": 3570.61287, "trades": 38, "taker_buy_quote": 2084.17287}, {"ts": 1775167020000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.2401, "volume": 19224.8, "quote_volume": 4614.37364, "trades": 34, "taker_buy_quote": 2038.21389}, {"ts": 1775167080000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 48785.2, "quote_volume": 11704.21664, "trades": 48, "taker_buy_quote": 10040.31}, {"ts": 1775167140000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 18013.7, "quote_volume": 4320.76264, "trades": 35, "taker_buy_quote": 577.35304}, {"ts": 1775167200000, "open": 0.2399, "high": 0.2399, "low": 0.2396, "close": 0.2397, "volume": 7088.3, "quote_volume": 1699.30975, "trades": 58, "taker_buy_quote": 392.32558}, {"ts": 1775167260000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 42415.3, "quote_volume": 10174.94857, "trades": 36, "taker_buy_quote": 1312.70671}, {"ts": 1775167320000, "open": 0.2399, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 107689.4, "quote_volume": 25836.66331, "trades": 54, "taker_buy_quote": 19936.19893}, {"ts": 1775167380000, "open": 0.2398, "high": 0.2403, "low": 0.2398, "close": 0.24, "volume": 24152.8, "quote_volume": 5796.74429, "trades": 97, "taker_buy_quote": 5389.76542}, {"ts": 1775167440000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 34132.0, "quote_volume": 8193.92035, "trades": 70, "taker_buy_quote": 7771.12886}, {"ts": 1775167500000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 16090.4, "quote_volume": 3863.81737, "trades": 11, "taker_buy_quote": 1230.61666}, {"ts": 1775167560000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 5354.0, "quote_volume": 1285.10542, "trades": 39, "taker_buy_quote": 910.77944}, {"ts": 1775167620000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2399, "volume": 17940.4, "quote_volume": 4303.62266, "trades": 29, "taker_buy_quote": 149.15628}, {"ts": 1775167680000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 61054.5, "quote_volume": 14645.65132, "trades": 63, "taker_buy_quote": 10677.42957}, {"ts": 1775167740000, "open": 0.24, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 14816.7, "quote_volume": 3556.00708, "trades": 27, "taker_buy_quote": 3445.08364}, {"ts": 1775167800000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 4536.3, "quote_volume": 1088.27971, "trades": 28, "taker_buy_quote": 149.16174}, {"ts": 1775167860000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 5128.8, "quote_volume": 1230.52529, "trades": 8, "taker_buy_quote": 302.808}, {"ts": 1775167920000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 21263.6, "quote_volume": 5103.57486, "trades": 28, "taker_buy_quote": 887.71086}, {"ts": 1775167980000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 9079.8, "quote_volume": 2177.63394, "trades": 22, "taker_buy_quote": 671.55833}, {"ts": 1775168040000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 3370.9, "quote_volume": 808.40905, "trades": 24, "taker_buy_quote": 681.91936}, {"ts": 1775168100000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 1993.1, "quote_volume": 478.26339, "trades": 17, "taker_buy_quote": 331.94838}, {"ts": 1775168160000, "open": 0.24, "high": 0.2402, "low": 0.24, "close": 0.2402, "volume": 28493.2, "quote_volume": 6838.84199, "trades": 54, "taker_buy_quote": 6616.50599}, {"ts": 1775168220000, "open": 0.2401, "high": 0.2402, "low": 0.2399, "close": 0.24, "volume": 15160.6, "quote_volume": 3638.62663, "trades": 47, "taker_buy_quote": 188.72348}, {"ts": 1775168280000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 8501.5, "quote_volume": 2040.53655, "trades": 19, "taker_buy_quote": 2030.60055}, {"ts": 1775168340000, "open": 0.2401, "high": 0.2401, "low": 0.2398, "close": 0.24, "volume": 10462.2, "quote_volume": 2509.98514, "trades": 42, "taker_buy_quote": 255.58818}, {"ts": 1775168400000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 7624.4, "quote_volume": 1829.83, "trades": 18, "taker_buy_quote": 59.57914}, {"ts": 1775168460000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 18136.6, "quote_volume": 4349.86414, "trades": 15, "taker_buy_quote": 202.25969}, {"ts": 1775168520000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 4124.0, "quote_volume": 989.36031, "trades": 17, "taker_buy_quote": 202.10447}, {"ts": 1775168580000, "open": 0.2399, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 21001.3, "quote_volume": 5038.20158, "trades": 14, "taker_buy_quote": 33.27413}, {"ts": 1775168640000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 11656.0, "quote_volume": 2795.1088, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775168700000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 19359.1, "quote_volume": 4642.36583, "trades": 23, "taker_buy_quote": 510.5072}, {"ts": 1775168760000, "open": 0.2397, "high": 0.2397, "low": 0.2393, "close": 0.2396, "volume": 150341.3, "quote_volume": 36012.5807, "trades": 123, "taker_buy_quote": 2847.79204}, {"ts": 1775168820000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 7183.9, "quote_volume": 1721.29003, "trades": 25, "taker_buy_quote": 1648.04431}, {"ts": 1775168880000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 57676.9, "quote_volume": 13819.48353, "trades": 21, "taker_buy_quote": 235.60113}, {"ts": 1775168940000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 4331.6, "quote_volume": 1037.97649, "trades": 20, "taker_buy_quote": 1023.04941}, {"ts": 1775169000000, "open": 0.2396, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 4821.3, "quote_volume": 1155.34951, "trades": 21, "taker_buy_quote": 331.50824}, {"ts": 1775169060000, "open": 0.2398, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 8006.8, "quote_volume": 1920.29431, "trades": 47, "taker_buy_quote": 823.40626}, {"ts": 1775169120000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 4779.8, "quote_volume": 1146.21582, "trades": 19, "taker_buy_quote": 95.10433}, {"ts": 1775169180000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 539.4, "quote_volume": 129.34812, "trades": 10, "taker_buy_quote": 109.68452}, {"ts": 1775169240000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 1975.6, "quote_volume": 473.66296, "trades": 11, "taker_buy_quote": 48.46358}, {"ts": 1775169300000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 11299.7, "quote_volume": 2707.5946, "trades": 21, "taker_buy_quote": 349.53054}, {"ts": 1775169360000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 2212.2, "quote_volume": 530.09774, "trades": 5, "taker_buy_quote": 130.92414}, {"ts": 1775169420000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 3791.4, "quote_volume": 908.42164, "trades": 23, "taker_buy_quote": 819.77339}, {"ts": 1775169480000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 2313.4, "quote_volume": 554.4781, "trades": 9, "taker_buy_quote": 449.34162}, {"ts": 1775169540000, "open": 0.2397, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 2144.6, "quote_volume": 514.13187, "trades": 12, "taker_buy_quote": 514.13187}, {"ts": 1775169600000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 4372.1, "quote_volume": 1048.54435, "trades": 22, "taker_buy_quote": 812.02961}, {"ts": 1775169660000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 1635.9, "quote_volume": 392.25839, "trades": 5, "taker_buy_quote": 319.31768}, {"ts": 1775169720000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 457.4, "quote_volume": 109.71491, "trades": 11, "taker_buy_quote": 109.71491}, {"ts": 1775169780000, "open": 0.2399, "high": 0.2399, "low": 0.2399, "close": 0.2399, "volume": 1116.2, "quote_volume": 267.77638, "trades": 16, "taker_buy_quote": 237.28509}, {"ts": 1775169840000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 33400.8, "quote_volume": 8015.54553, "trades": 19, "taker_buy_quote": 8004.91796}, {"ts": 1775169900000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2397, "volume": 6573.1, "quote_volume": 1576.81625, "trades": 18, "taker_buy_quote": 49.992}, {"ts": 1775169960000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 13374.2, "quote_volume": 3204.5367, "trades": 27, "taker_buy_quote": 204.4986}, {"ts": 1775170020000, "open": 0.2396, "high": 0.2396, "low": 0.2396, "close": 0.2396, "volume": 21512.2, "quote_volume": 5154.32312, "trades": 18, "taker_buy_quote": 3965.6196}, {"ts": 1775170080000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1164.2, "quote_volume": 279.0552, "trades": 5, "taker_buy_quote": 270.57336}, {"ts": 1775170140000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 3777.4, "quote_volume": 905.44278, "trades": 14, "taker_buy_quote": 661.78773}, {"ts": 1775170200000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2398, "volume": 38400.1, "quote_volume": 9208.46398, "trades": 24, "taker_buy_quote": 7715.90082}, {"ts": 1775170260000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 5627.8, "quote_volume": 1349.53804, "trades": 8, "taker_buy_quote": 1329.40324}, {"ts": 1775170320000, "open": 0.2399, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 256.4, "quote_volume": 61.48249, "trades": 8, "taker_buy_quote": 21.94725}, {"ts": 1775170380000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 1753.4, "quote_volume": 420.46017, "trades": 2, "taker_buy_quote": 408.11562}, {"ts": 1775170440000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 2475.8, "quote_volume": 593.44926, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 4164.0, "quote_volume": 998.1108, "trades": 18, "taker_buy_quote": 226.92399}, {"ts": 1775170560000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 5226.7, "quote_volume": 1253.00945, "trades": 9, "taker_buy_quote": 406.36508}, {"ts": 1775170620000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 178.7, "quote_volume": 42.82935, "trades": 6, "taker_buy_quote": 30.75351}, {"ts": 1775170680000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2397, "volume": 20942.8, "quote_volume": 5019.98645, "trades": 15, "taker_buy_quote": 24.28392}, {"ts": 1775170740000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2395, "volume": 83868.4, "quote_volume": 20101.03219, "trades": 49, "taker_buy_quote": 8856.10002}, {"ts": 1775170800000, "open": 0.2396, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 112523.0, "quote_volume": 26936.46123, "trades": 114, "taker_buy_quote": 8329.84075}, {"ts": 1775170860000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 4778.9, "quote_volume": 1144.48226, "trades": 35, "taker_buy_quote": 821.92231}, {"ts": 1775170920000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 6287.5, "quote_volume": 1505.84224, "trades": 8, "taker_buy_quote": 1472.3023}, {"ts": 1775170980000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 973.6, "quote_volume": 233.06886, "trades": 13, "taker_buy_quote": 126.59878}, {"ts": 1775171040000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 29048.9, "quote_volume": 6956.83121, "trades": 37, "taker_buy_quote": 5797.23739}, {"ts": 1775171100000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 4113.4, "quote_volume": 984.39711, "trades": 11, "taker_buy_quote": 139.06746}, {"ts": 1775171160000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 25950.0, "quote_volume": 6212.4328, "trades": 21, "taker_buy_quote": 704.82505}, {"ts": 1775171220000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 2199.1, "quote_volume": 526.27234, "trades": 33, "taker_buy_quote": 59.75909}, {"ts": 1775171280000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 123006.9, "quote_volume": 29411.05295, "trades": 67, "taker_buy_quote": 24096.83617}, {"ts": 1775171340000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 9587.5, "quote_volume": 2293.31381, "trades": 23, "taker_buy_quote": 2201.28584}, {"ts": 1775171400000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 10542.6, "quote_volume": 2521.6488, "trades": 31, "taker_buy_quote": 62.11775}, {"ts": 1775171460000, "open": 0.239, "high": 0.239, "low": 0.2388, "close": 0.2388, "volume": 29215.1, "quote_volume": 6981.09169, "trades": 52, "taker_buy_quote": 202.03773}, {"ts": 1775171520000, "open": 0.2389, "high": 0.2389, "low": 0.2387, "close": 0.2388, "volume": 23975.4, "quote_volume": 5725.32934, "trades": 35, "taker_buy_quote": 3731.81888}, {"ts": 1775171580000, "open": 0.2387, "high": 0.2388, "low": 0.2387, "close": 0.2387, "volume": 16223.6, "quote_volume": 3873.48952, "trades": 8, "taker_buy_quote": 2187.8856}, {"ts": 1775171640000, "open": 0.2388, "high": 0.2389, "low": 0.2388, "close": 0.2388, "volume": 23140.3, "quote_volume": 5526.56554, "trades": 12, "taker_buy_quote": 5513.19274}, {"ts": 1775171700000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 43492.5, "quote_volume": 10391.39642, "trades": 40, "taker_buy_quote": 9931.65726}, {"ts": 1775171760000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 16350.7, "quote_volume": 3909.50617, "trades": 37, "taker_buy_quote": 3624.76172}, {"ts": 1775171820000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 5753.5, "quote_volume": 1375.08414, "trades": 18, "taker_buy_quote": 124.47329}, {"ts": 1775171880000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 68737.1, "quote_volume": 16431.82192, "trades": 41, "taker_buy_quote": 10570.57234}, {"ts": 1775171940000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 1041.0, "quote_volume": 248.859, "trades": 10, "taker_buy_quote": 143.46}, {"ts": 1775172000000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 62734.0, "quote_volume": 14993.43122, "trades": 44, "taker_buy_quote": 13652.2154}, {"ts": 1775172060000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 1240.4, "quote_volume": 296.66344, "trades": 22, "taker_buy_quote": 276.43808}, {"ts": 1775172120000, "open": 0.2393, "high": 0.2396, "low": 0.2393, "close": 0.2395, "volume": 122101.9, "quote_volume": 29242.61733, "trades": 95, "taker_buy_quote": 3966.35682}, {"ts": 1775172180000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 26117.2, "quote_volume": 6254.13152, "trades": 37, "taker_buy_quote": 3542.13856}, {"ts": 1775172240000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 11389.3, "quote_volume": 2728.98376, "trades": 33, "taker_buy_quote": 1919.37536}, {"ts": 1775172300000, "open": 0.2395, "high": 0.2395, "low": 0.2392, "close": 0.2392, "volume": 25606.3, "quote_volume": 6128.51464, "trades": 59, "taker_buy_quote": 28.106}, {"ts": 1775172360000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 48690.7, "quote_volume": 11644.78938, "trades": 61, "taker_buy_quote": 281.38241}, {"ts": 1775172420000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 6881.9, "quote_volume": 1644.7843, "trades": 36, "taker_buy_quote": 24.3882}, {"ts": 1775172480000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 8727.5, "quote_volume": 2085.97457, "trades": 30, "taker_buy_quote": 244.04937}, {"ts": 1775172540000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.239, "volume": 30210.4, "quote_volume": 7220.18219, "trades": 30, "taker_buy_quote": 1001.9358}, {"ts": 1775172600000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.239, "volume": 159491.2, "quote_volume": 38106.7338, "trades": 74, "taker_buy_quote": 28269.71367}, {"ts": 1775172660000, "open": 0.239, "high": 0.239, "low": 0.2389, "close": 0.2389, "volume": 8178.8, "quote_volume": 1954.72926, "trades": 14, "taker_buy_quote": 1734.9966}, {"ts": 1775172720000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2392, "volume": 21455.7, "quote_volume": 5130.99025, "trades": 44, "taker_buy_quote": 4520.33477}, {"ts": 1775172780000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 504.5, "quote_volume": 120.6864, "trades": 3, "taker_buy_quote": 23.93}, {"ts": 1775172840000, "open": 0.2393, "high": 0.2397, "low": 0.2393, "close": 0.2396, "volume": 93011.9, "quote_volume": 22276.37105, "trades": 94, "taker_buy_quote": 16844.13121}, {"ts": 1775172900000, "open": 0.2396, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 782500.5, "quote_volume": 187557.71883, "trades": 161, "taker_buy_quote": 39606.45369}, {"ts": 1775172960000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 30379.1, "quote_volume": 7275.32345, "trades": 39, "taker_buy_quote": 141.02359}, {"ts": 1775173020000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 48363.4, "quote_volume": 11578.10412, "trades": 49, "taker_buy_quote": 9052.45746}, {"ts": 1775173080000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 743.0, "quote_volume": 177.87713, "trades": 9, "taker_buy_quote": 7.01735}, {"ts": 1775173140000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 8514.3, "quote_volume": 2039.17485, "trades": 23, "taker_buy_quote": 1302.3052}, {"ts": 1775173200000, "open": 0.2395, "high": 0.2395, "low": 0.2395, "close": 0.2395, "volume": 2016.7, "quote_volume": 482.99965, "trades": 14, "taker_buy_quote": 322.34305}, {"ts": 1775173260000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2397, "volume": 29159.7, "quote_volume": 6985.90088, "trades": 40, "taker_buy_quote": 5950.16225}, {"ts": 1775173320000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 988.5, "quote_volume": 237.03862, "trades": 7, "taker_buy_quote": 228.21766}, {"ts": 1775173380000, "open": 0.2397, "high": 0.2397, "low": 0.2397, "close": 0.2397, "volume": 261.1, "quote_volume": 62.58567, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775173440000, "open": 0.2397, "high": 0.2398, "low": 0.2395, "close": 0.2395, "volume": 151994.9, "quote_volume": 36419.68163, "trades": 55, "taker_buy_quote": 457.20842}, {"ts": 1775173500000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 55141.9, "quote_volume": 13202.10624, "trades": 80, "taker_buy_quote": 4688.36629}, {"ts": 1775173560000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 187.0, "quote_volume": 44.75794, "trades": 6, "taker_buy_quote": 6.63138}, {"ts": 1775173620000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 1749.7, "quote_volume": 418.76624, "trades": 16, "taker_buy_quote": 278.38852}, {"ts": 1775173680000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 2898.4, "quote_volume": 693.76174, "trades": 20, "taker_buy_quote": 285.51281}, {"ts": 1775173740000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 375.7, "quote_volume": 89.93101, "trades": 5, "taker_buy_quote": 62.244}, {"ts": 1775173800000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 28334.8, "quote_volume": 6783.35696, "trades": 21, "taker_buy_quote": 6302.16296}, {"ts": 1775173860000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 6099.2, "quote_volume": 1459.5176, "trades": 26, "taker_buy_quote": 1224.90491}, {"ts": 1775173920000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 446766.7, "quote_volume": 106859.29614, "trades": 111, "taker_buy_quote": 4729.05824}, {"ts": 1775173980000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 31604.9, "quote_volume": 7559.93387, "trades": 61, "taker_buy_quote": 6644.68291}, {"ts": 1775174040000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 31618.9, "quote_volume": 7563.25689, "trades": 21, "taker_buy_quote": 6247.51683}, {"ts": 1775174100000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 37793.1, "quote_volume": 9047.67022, "trades": 31, "taker_buy_quote": 8769.10438}, {"ts": 1775174160000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 8509.4, "quote_volume": 2037.99787, "trades": 2, "taker_buy_quote": 2029.78645}, {"ts": 1775174220000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2393, "volume": 11674.0, "quote_volume": 2794.65323, "trades": 15, "taker_buy_quote": 23.9979}, {"ts": 1775174280000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 11305.8, "quote_volume": 2705.48512, "trades": 10, "taker_buy_quote": 17.18892}, {"ts": 1775174340000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 21074.8, "quote_volume": 5042.9701, "trades": 23, "taker_buy_quote": 1085.19514}, {"ts": 1775174400000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 50920.6, "quote_volume": 12192.0063, "trades": 58, "taker_buy_quote": 5146.88629}, {"ts": 1775174460000, "open": 0.2395, "high": 0.2399, "low": 0.2395, "close": 0.2399, "volume": 46762.6, "quote_volume": 11213.22018, "trades": 63, "taker_buy_quote": 11208.20627}, {"ts": 1775174520000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 4518.9, "quote_volume": 1084.25164, "trades": 28, "taker_buy_quote": 953.36615}, {"ts": 1775174580000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 4077.3, "quote_volume": 978.22147, "trades": 8, "taker_buy_quote": 185.28}, {"ts": 1775174640000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 34226.0, "quote_volume": 8210.83882, "trades": 21, "taker_buy_quote": 59.52}, {"ts": 1775174700000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2397, "volume": 20629.4, "quote_volume": 4946.46957, "trades": 54, "taker_buy_quote": 2357.12056}, {"ts": 1775174760000, "open": 0.2397, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 7336.3, "quote_volume": 1758.22768, "trades": 18, "taker_buy_quote": 1058.7584}, {"ts": 1775174820000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 3321.1, "quote_volume": 795.96432, "trades": 14, "taker_buy_quote": 479.78352}, {"ts": 1775174880000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 1419.6, "quote_volume": 340.01479, "trades": 29, "taker_buy_quote": 123.99374}, {"ts": 1775174940000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2398, "volume": 7376.2, "quote_volume": 1767.64953, "trades": 41, "taker_buy_quote": 1717.14765}, {"ts": 1775175000000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 20590.0, "quote_volume": 4935.33751, "trades": 34, "taker_buy_quote": 1651.46109}, {"ts": 1775175060000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 21088.2, "quote_volume": 5051.60611, "trades": 48, "taker_buy_quote": 3464.52266}, {"ts": 1775175120000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 3265.3, "quote_volume": 782.68599, "trades": 20, "taker_buy_quote": 36.36249}, {"ts": 1775175180000, "open": 0.2396, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 3532.3, "quote_volume": 846.37283, "trades": 14, "taker_buy_quote": 461.24188}, {"ts": 1775175240000, "open": 0.2396, "high": 0.2399, "low": 0.2396, "close": 0.2399, "volume": 20763.0, "quote_volume": 4975.03488, "trades": 26, "taker_buy_quote": 4947.02564}, {"ts": 1775175300000, "open": 0.2398, "high": 0.2398, "low": 0.2395, "close": 0.2396, "volume": 12961.6, "quote_volume": 3105.85854, "trades": 46, "taker_buy_quote": 1872.60112}, {"ts": 1775175360000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 13281.6, "quote_volume": 3181.65498, "trades": 26, "taker_buy_quote": 2215.03298}, {"ts": 1775175420000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 13036.7, "quote_volume": 3124.15102, "trades": 29, "taker_buy_quote": 1969.06338}, {"ts": 1775175480000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 2158.9, "quote_volume": 517.48519, "trades": 6, "taker_buy_quote": 509.96175}, {"ts": 1775175540000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 1575.3, "quote_volume": 377.33383, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775175600000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 31228.1, "quote_volume": 7479.20638, "trades": 31, "taker_buy_quote": 5828.34043}, {"ts": 1775175660000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 39208.5, "quote_volume": 9390.28467, "trades": 29, "taker_buy_quote": 78.16931}, {"ts": 1775175720000, "open": 0.2395, "high": 0.2398, "low": 0.2395, "close": 0.2397, "volume": 49408.2, "quote_volume": 11837.40579, "trades": 48, "taker_buy_quote": 9944.84844}, {"ts": 1775175780000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 22709.5, "quote_volume": 5443.48162, "trades": 36, "taker_buy_quote": 936.35866}, {"ts": 1775175840000, "open": 0.2398, "high": 0.2399, "low": 0.2398, "close": 0.2399, "volume": 19289.8, "quote_volume": 4626.38361, "trades": 25, "taker_buy_quote": 4432.36143}, {"ts": 1775175900000, "open": 0.2398, "high": 0.2398, "low": 0.2392, "close": 0.2393, "volume": 24085.4, "quote_volume": 5771.23976, "trades": 71, "taker_buy_quote": 411.89272}, {"ts": 1775175960000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 17823.6, "quote_volume": 4264.03685, "trades": 51, "taker_buy_quote": 624.69633}, {"ts": 1775176020000, "open": 0.2392, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 12307.6, "quote_volume": 2944.09018, "trades": 30, "taker_buy_quote": 2793.26226}, {"ts": 1775176080000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 8596.1, "quote_volume": 2057.06544, "trades": 8, "taker_buy_quote": 44.79174}, {"ts": 1775176140000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2391, "volume": 9081.1, "quote_volume": 2172.87385, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775176200000, "open": 0.2391, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 6470.1, "quote_volume": 1547.05266, "trades": 32, "taker_buy_quote": 324.11977}, {"ts": 1775176260000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 38053.8, "quote_volume": 9095.63991, "trades": 48, "taker_buy_quote": 8533.22576}, {"ts": 1775176320000, "open": 0.2392, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 67122.7, "quote_volume": 16054.91616, "trades": 47, "taker_buy_quote": 4444.8398}, {"ts": 1775176380000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 1451.7, "quote_volume": 346.96648, "trades": 5, "taker_buy_quote": 19.31928}, {"ts": 1775176440000, "open": 0.239, "high": 0.2393, "low": 0.239, "close": 0.2393, "volume": 18254.6, "quote_volume": 4364.72252, "trades": 25, "taker_buy_quote": 3874.17627}, {"ts": 1775176500000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 175286.0, "quote_volume": 41945.9398, "trades": 46, "taker_buy_quote": 40330.35371}, {"ts": 1775176560000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1273.4, "quote_volume": 304.81988, "trades": 11, "taker_buy_quote": 297.32979}, {"ts": 1775176620000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 67806.7, "quote_volume": 16246.24912, "trades": 39, "taker_buy_quote": 11712.51396}, {"ts": 1775176680000, "open": 0.2396, "high": 0.2398, "low": 0.2395, "close": 0.2395, "volume": 165545.8, "quote_volume": 39670.06455, "trades": 71, "taker_buy_quote": 7793.92283}, {"ts": 1775176740000, "open": 0.2395, "high": 0.2396, "low": 0.2393, "close": 0.2393, "volume": 25372.4, "quote_volume": 6078.67287, "trades": 37, "taker_buy_quote": 5147.84011}, {"ts": 1775176800000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 1347.7, "quote_volume": 322.54917, "trades": 19, "taker_buy_quote": 226.90409}, {"ts": 1775176860000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 34463.2, "quote_volume": 8241.59537, "trades": 45, "taker_buy_quote": 3339.29929}, {"ts": 1775176920000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 54380.2, "quote_volume": 13018.62812, "trades": 61, "taker_buy_quote": 3868.13582}, {"ts": 1775176980000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 52669.9, "quote_volume": 12604.28176, "trades": 58, "taker_buy_quote": 11742.85911}, {"ts": 1775177040000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 171.5, "quote_volume": 41.07112, "trades": 3, "taker_buy_quote": 33.5779}, {"ts": 1775177100000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 3727.1, "quote_volume": 891.86146, "trades": 22, "taker_buy_quote": 267.63729}, {"ts": 1775177160000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 1919.0, "quote_volume": 459.41268, "trades": 19, "taker_buy_quote": 55.28154}, {"ts": 1775177220000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 7731.2, "quote_volume": 1850.19671, "trades": 30, "taker_buy_quote": 1712.55135}, {"ts": 1775177280000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 5562.4, "quote_volume": 1331.66521, "trades": 18, "taker_buy_quote": 1331.66521}, {"ts": 1775177340000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 6539.4, "quote_volume": 1566.18072, "trades": 12, "taker_buy_quote": 1552.8222}, {"ts": 1775177400000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 60915.7, "quote_volume": 14589.47991, "trades": 40, "taker_buy_quote": 7456.38868}, {"ts": 1775177460000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 47065.5, "quote_volume": 11271.83637, "trades": 18, "taker_buy_quote": 4.9816}, {"ts": 1775177520000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 19548.2, "quote_volume": 4681.80289, "trades": 30, "taker_buy_quote": 3834.33565}, {"ts": 1775177580000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 2144.0, "quote_volume": 513.48487, "trades": 3, "taker_buy_quote": 505.99165}, {"ts": 1775177640000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 1472.3, "quote_volume": 352.46549, "trades": 17, "taker_buy_quote": 118.28754}, {"ts": 1775177700000, "open": 0.2393, "high": 0.2393, "low": 0.2392, "close": 0.2392, "volume": 6276.6, "quote_volume": 1501.98182, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775177760000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2395, "volume": 24171.5, "quote_volume": 5784.31576, "trades": 23, "taker_buy_quote": 5784.31576}, {"ts": 1775177820000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 14505.0, "quote_volume": 3475.13541, "trades": 48, "taker_buy_quote": 1658.46999}, {"ts": 1775177880000, "open": 0.2396, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 54127.7, "quote_volume": 12965.84163, "trades": 40, "taker_buy_quote": 8.31759}, {"ts": 1775177940000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 13585.8, "quote_volume": 3253.81509, "trades": 16, "taker_buy_quote": 3253.81509}, {"ts": 1775178000000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2396, "volume": 11274.8, "quote_volume": 2700.55687, "trades": 39, "taker_buy_quote": 1228.1733}, {"ts": 1775178060000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 138206.8, "quote_volume": 33094.60212, "trades": 59, "taker_buy_quote": 5571.43303}, {"ts": 1775178120000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2393, "volume": 999.5, "quote_volume": 239.21505, "trades": 10, "taker_buy_quote": 8.83386}, {"ts": 1775178180000, "open": 0.2394, "high": 0.2394, "low": 0.2394, "close": 0.2394, "volume": 39847.3, "quote_volume": 9539.44362, "trades": 24, "taker_buy_quote": 9459.19674}, {"ts": 1775178240000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 28643.4, "quote_volume": 6857.8691, "trades": 49, "taker_buy_quote": 5260.50757}, {"ts": 1775178300000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 88169.3, "quote_volume": 21121.07735, "trades": 39, "taker_buy_quote": 21113.581}, {"ts": 1775178360000, "open": 0.2397, "high": 0.2397, "low": 0.2394, "close": 0.2394, "volume": 15033.2, "quote_volume": 3601.09657, "trades": 58, "taker_buy_quote": 835.93132}, {"ts": 1775178420000, "open": 0.2394, "high": 0.2396, "low": 0.2393, "close": 0.2394, "volume": 51021.0, "quote_volume": 12212.39212, "trades": 68, "taker_buy_quote": 5122.6932}, {"ts": 1775178480000, "open": 0.2394, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 7433.3, "quote_volume": 1779.0614, "trades": 20, "taker_buy_quote": 528.69096}, {"ts": 1775178540000, "open": 0.2394, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 17596.1, "quote_volume": 4213.33162, "trades": 26, "taker_buy_quote": 2147.09416}, {"ts": 1775178600000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 7113.6, "quote_volume": 1703.73126, "trades": 24, "taker_buy_quote": 139.22911}, {"ts": 1775178660000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2392, "volume": 35699.4, "quote_volume": 8543.35972, "trades": 38, "taker_buy_quote": 2324.72771}, {"ts": 1775178720000, "open": 0.2393, "high": 0.2393, "low": 0.2393, "close": 0.2393, "volume": 30125.9, "quote_volume": 7209.12787, "trades": 26, "taker_buy_quote": 7149.70968}, {"ts": 1775178780000, "open": 0.2394, "high": 0.2398, "low": 0.2394, "close": 0.2397, "volume": 19387.9, "quote_volume": 4644.52631, "trades": 50, "taker_buy_quote": 3023.33311}, {"ts": 1775178840000, "open": 0.2397, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 56056.6, "quote_volume": 13432.86666, "trades": 61, "taker_buy_quote": 13107.49126}, {"ts": 1775178900000, "open": 0.2397, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 4606.4, "quote_volume": 1103.79698, "trades": 21, "taker_buy_quote": 960.04087}, {"ts": 1775178960000, "open": 0.2396, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 41805.6, "quote_volume": 10016.46807, "trades": 42, "taker_buy_quote": 41.23266}, {"ts": 1775179020000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 4645.7, "quote_volume": 1112.19842, "trades": 5, "taker_buy_quote": 42.7268}, {"ts": 1775179080000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 3189.6, "quote_volume": 763.87212, "trades": 19, "taker_buy_quote": 323.0107}, {"ts": 1775179140000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 6029.1, "quote_volume": 1443.96632, "trades": 11, "taker_buy_quote": 780.5784}, {"ts": 1775179200000, "open": 0.2394, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 3936.2, "quote_volume": 942.10704, "trades": 37, "taker_buy_quote": 56.76612}, {"ts": 1775179260000, "open": 0.2393, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 9842.8, "quote_volume": 2355.72156, "trades": 10, "taker_buy_quote": 622.2403}, {"ts": 1775179320000, "open": 0.2395, "high": 0.2397, "low": 0.2395, "close": 0.2397, "volume": 91458.4, "quote_volume": 21904.52172, "trades": 34, "taker_buy_quote": 21885.26592}, {"ts": 1775179380000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.2399, "volume": 9299.8, "quote_volume": 2231.23593, "trades": 41, "taker_buy_quote": 1214.32382}, {"ts": 1775179440000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.24, "volume": 26182.8, "quote_volume": 6281.24622, "trades": 22, "taker_buy_quote": 6186.04562}, {"ts": 1775179500000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 11875.9, "quote_volume": 2850.32217, "trades": 41, "taker_buy_quote": 2492.48217}, {"ts": 1775179560000, "open": 0.2401, "high": 0.2401, "low": 0.24, "close": 0.2401, "volume": 2915.3, "quote_volume": 699.96041, "trades": 25, "taker_buy_quote": 692.47241}, {"ts": 1775179620000, "open": 0.2401, "high": 0.2405, "low": 0.2401, "close": 0.2405, "volume": 70197.3, "quote_volume": 16864.74993, "trades": 89, "taker_buy_quote": 16671.37873}, {"ts": 1775179680000, "open": 0.2405, "high": 0.2405, "low": 0.2401, "close": 0.2403, "volume": 89262.4, "quote_volume": 21445.6576, "trades": 109, "taker_buy_quote": 9125.61291}, {"ts": 1775179740000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 3208.2, "quote_volume": 770.77911, "trades": 15, "taker_buy_quote": 407.23641}, {"ts": 1775179800000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2402, "volume": 107414.8, "quote_volume": 25802.85643, "trades": 70, "taker_buy_quote": 4222.45625}, {"ts": 1775179860000, "open": 0.2403, "high": 0.2405, "low": 0.2403, "close": 0.2405, "volume": 13751.4, "quote_volume": 3305.76664, "trades": 48, "taker_buy_quote": 3153.05599}, {"ts": 1775179920000, "open": 0.2404, "high": 0.2405, "low": 0.2403, "close": 0.2403, "volume": 13006.2, "quote_volume": 3126.49925, "trades": 97, "taker_buy_quote": 2259.03513}, {"ts": 1775179980000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 9378.5, "quote_volume": 2253.83792, "trades": 13, "taker_buy_quote": 1488.1973}, {"ts": 1775180040000, "open": 0.2404, "high": 0.2404, "low": 0.24, "close": 0.24, "volume": 84056.2, "quote_volume": 20191.57103, "trades": 89, "taker_buy_quote": 989.79892}, {"ts": 1775180100000, "open": 0.24, "high": 0.24, "low": 0.2397, "close": 0.2398, "volume": 15953.1, "quote_volume": 3825.53912, "trades": 77, "taker_buy_quote": 2187.47256}, {"ts": 1775180160000, "open": 0.2397, "high": 0.2399, "low": 0.2392, "close": 0.2393, "volume": 225820.7, "quote_volume": 54042.65572, "trades": 153, "taker_buy_quote": 3826.84384}, {"ts": 1775180220000, "open": 0.2393, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 56423.4, "quote_volume": 13493.32828, "trades": 96, "taker_buy_quote": 6545.20097}, {"ts": 1775180280000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2392, "volume": 5373.4, "quote_volume": 1285.83593, "trades": 41, "taker_buy_quote": 460.6622}, {"ts": 1775180340000, "open": 0.2391, "high": 0.2391, "low": 0.2388, "close": 0.239, "volume": 94606.4, "quote_volume": 22609.88701, "trades": 118, "taker_buy_quote": 876.41177}, {"ts": 1775180400000, "open": 0.2391, "high": 0.2394, "low": 0.2391, "close": 0.2391, "volume": 17435.7, "quote_volume": 4169.43412, "trades": 70, "taker_buy_quote": 2306.00371}, {"ts": 1775180460000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 4836.7, "quote_volume": 1156.72363, "trades": 19, "taker_buy_quote": 149.30864}, {"ts": 1775180520000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2393, "volume": 33135.6, "quote_volume": 7923.86711, "trades": 50, "taker_buy_quote": 5529.34102}, {"ts": 1775180580000, "open": 0.2393, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 47851.2, "quote_volume": 11450.61119, "trades": 38, "taker_buy_quote": 8995.13872}, {"ts": 1775180640000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 1935.7, "quote_volume": 463.59702, "trades": 4, "taker_buy_quote": 456.1038}, {"ts": 1775180700000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 55390.2, "quote_volume": 13266.73661, "trades": 74, "taker_buy_quote": 10055.02447}, {"ts": 1775180760000, "open": 0.2393, "high": 0.2394, "low": 0.2391, "close": 0.2392, "volume": 25066.3, "quote_volume": 5997.13786, "trades": 65, "taker_buy_quote": 2932.98005}, {"ts": 1775180820000, "open": 0.2392, "high": 0.2393, "low": 0.2392, "close": 0.2393, "volume": 3591.3, "quote_volume": 859.34053, "trades": 19, "taker_buy_quote": 859.34053}, {"ts": 1775180880000, "open": 0.2393, "high": 0.2394, "low": 0.2393, "close": 0.2394, "volume": 130.1, "quote_volume": 31.13621, "trades": 5, "taker_buy_quote": 31.13621}, {"ts": 1775180940000, "open": 0.2394, "high": 0.2396, "low": 0.2394, "close": 0.2395, "volume": 127768.4, "quote_volume": 30606.81894, "trades": 88, "taker_buy_quote": 17690.38314}, {"ts": 1775181000000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 5375.9, "quote_volume": 1287.24492, "trades": 17, "taker_buy_quote": 399.98895}, {"ts": 1775181060000, "open": 0.2395, "high": 0.2395, "low": 0.2393, "close": 0.2394, "volume": 13312.5, "quote_volume": 3187.00714, "trades": 21, "taker_buy_quote": 3053.70417}, {"ts": 1775181120000, "open": 0.2395, "high": 0.2396, "low": 0.2395, "close": 0.2396, "volume": 8509.9, "quote_volume": 2038.75599, "trades": 24, "taker_buy_quote": 1128.41975}, {"ts": 1775181180000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 1552.0, "quote_volume": 371.8984, "trades": 23, "taker_buy_quote": 312.62136}, {"ts": 1775181240000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3898.3, "quote_volume": 933.97167, "trades": 16, "taker_buy_quote": 174.97988}, {"ts": 1775181300000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2397, "volume": 10970.2, "quote_volume": 2629.42176, "trades": 17, "taker_buy_quote": 427.59249}, {"ts": 1775181360000, "open": 0.2397, "high": 0.2399, "low": 0.2397, "close": 0.2398, "volume": 12215.8, "quote_volume": 2929.11595, "trades": 22, "taker_buy_quote": 477.30919}, {"ts": 1775181420000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2398, "volume": 2551.0, "quote_volume": 611.71374, "trades": 13, "taker_buy_quote": 426.844}, {"ts": 1775181480000, "open": 0.2398, "high": 0.2398, "low": 0.2398, "close": 0.2398, "volume": 38865.7, "quote_volume": 9319.99486, "trades": 26, "taker_buy_quote": 413.03152}, {"ts": 1775181540000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 5531.7, "quote_volume": 1326.46401, "trades": 10, "taker_buy_quote": 1236.21696}, {"ts": 1775181600000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 21347.8, "quote_volume": 5117.83764, "trades": 40, "taker_buy_quote": 1202.30228}, {"ts": 1775181660000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 3082.3, "quote_volume": 738.30414, "trades": 32, "taker_buy_quote": 109.4515}, {"ts": 1775181720000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 39681.4, "quote_volume": 9507.1858, "trades": 31, "taker_buy_quote": 8299.48044}, {"ts": 1775181780000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2394, "volume": 20291.5, "quote_volume": 4859.9826, "trades": 19, "taker_buy_quote": 410.86608}, {"ts": 1775181840000, "open": 0.2395, "high": 0.2396, "low": 0.2394, "close": 0.2396, "volume": 8794.4, "quote_volume": 2106.20582, "trades": 33, "taker_buy_quote": 1984.83002}, {"ts": 1775181900000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 35660.3, "quote_volume": 8544.2108, "trades": 31, "taker_buy_quote": 219.21296}, {"ts": 1775181960000, "open": 0.2396, "high": 0.2397, "low": 0.2396, "close": 0.2396, "volume": 32283.3, "quote_volume": 7735.68465, "trades": 45, "taker_buy_quote": 1939.50094}, {"ts": 1775182020000, "open": 0.2396, "high": 0.2396, "low": 0.2395, "close": 0.2395, "volume": 1574.1, "quote_volume": 377.03092, "trades": 12, "taker_buy_quote": 39.98924}, {"ts": 1775182080000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2395, "volume": 35630.9, "quote_volume": 8533.55662, "trades": 28, "taker_buy_quote": 92.56675}, {"ts": 1775182140000, "open": 0.2395, "high": 0.2395, "low": 0.2394, "close": 0.2394, "volume": 21372.6, "quote_volume": 5116.71903, "trades": 15, "taker_buy_quote": 284.02305}, {"ts": 1775182200000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.2391, "volume": 6008.8, "quote_volume": 1437.27703, "trades": 39, "taker_buy_quote": 412.69746}, {"ts": 1775182260000, "open": 0.239, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 4698.2, "quote_volume": 1122.91247, "trades": 30, "taker_buy_quote": 237.89861}, {"ts": 1775182320000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 478.7, "quote_volume": 114.47026, "trades": 19, "taker_buy_quote": 78.98782}, {"ts": 1775182380000, "open": 0.2393, "high": 0.24, "low": 0.2393, "close": 0.2399, "volume": 58163.6, "quote_volume": 13930.96121, "trades": 100, "taker_buy_quote": 13110.40682}, {"ts": 1775182440000, "open": 0.2398, "high": 0.2399, "low": 0.2396, "close": 0.2397, "volume": 10741.1, "quote_volume": 2575.13461, "trades": 47, "taker_buy_quote": 463.27472}, {"ts": 1775182500000, "open": 0.2397, "high": 0.24, "low": 0.2397, "close": 0.24, "volume": 197006.2, "quote_volume": 47268.60551, "trades": 71, "taker_buy_quote": 46953.26247}, {"ts": 1775182560000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 2079.9, "quote_volume": 499.22515, "trades": 12, "taker_buy_quote": 118.00915}, {"ts": 1775182620000, "open": 0.2401, "high": 0.2411, "low": 0.2401, "close": 0.2408, "volume": 130012.8, "quote_volume": 31300.70587, "trades": 259, "taker_buy_quote": 21938.69015}, {"ts": 1775182680000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2407, "volume": 43193.0, "quote_volume": 10394.34856, "trades": 74, "taker_buy_quote": 5945.37975}, {"ts": 1775182740000, "open": 0.2407, "high": 0.2411, "low": 0.2407, "close": 0.241, "volume": 66796.0, "quote_volume": 16088.73607, "trades": 127, "taker_buy_quote": 14148.19783}, {"ts": 1775182800000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 21742.8, "quote_volume": 5234.07313, "trades": 63, "taker_buy_quote": 1086.59453}, {"ts": 1775182860000, "open": 0.2407, "high": 0.2407, "low": 0.2404, "close": 0.2404, "volume": 31667.4, "quote_volume": 7621.53966, "trades": 65, "taker_buy_quote": 6779.83891}, {"ts": 1775182920000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 92529.0, "quote_volume": 22243.15104, "trades": 52, "taker_buy_quote": 583.18636}, {"ts": 1775182980000, "open": 0.2403, "high": 0.2403, "low": 0.2402, "close": 0.2402, "volume": 7186.9, "quote_volume": 1726.95209, "trades": 19, "taker_buy_quote": 1122.58548}, {"ts": 1775183040000, "open": 0.2402, "high": 0.2407, "low": 0.2402, "close": 0.2406, "volume": 11018.5, "quote_volume": 2648.59334, "trades": 69, "taker_buy_quote": 2193.83126}, {"ts": 1775183100000, "open": 0.2405, "high": 0.2406, "low": 0.2405, "close": 0.2405, "volume": 16244.8, "quote_volume": 3906.92842, "trades": 26, "taker_buy_quote": 137.47572}, {"ts": 1775183160000, "open": 0.2404, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 59658.6, "quote_volume": 14338.10198, "trades": 60, "taker_buy_quote": 8181.05519}, {"ts": 1775183220000, "open": 0.2405, "high": 0.2405, "low": 0.24, "close": 0.2401, "volume": 52174.2, "quote_volume": 12540.19157, "trades": 88, "taker_buy_quote": 3081.31682}, {"ts": 1775183280000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 52640.0, "quote_volume": 12635.05664, "trades": 65, "taker_buy_quote": 5243.9486}, {"ts": 1775183340000, "open": 0.24, "high": 0.2401, "low": 0.2397, "close": 0.2398, "volume": 30717.7, "quote_volume": 7368.74904, "trades": 62, "taker_buy_quote": 245.30289}, {"ts": 1775183400000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2398, "volume": 49357.7, "quote_volume": 11830.74522, "trades": 72, "taker_buy_quote": 3838.17071}, {"ts": 1775183460000, "open": 0.2398, "high": 0.2398, "low": 0.2396, "close": 0.2396, "volume": 42960.4, "quote_volume": 10297.0873, "trades": 67, "taker_buy_quote": 9972.0226}, {"ts": 1775183520000, "open": 0.2396, "high": 0.2398, "low": 0.2393, "close": 0.2398, "volume": 50251.3, "quote_volume": 12035.63013, "trades": 123, "taker_buy_quote": 1659.40931}, {"ts": 1775183580000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 60610.2, "quote_volume": 14549.95396, "trades": 78, "taker_buy_quote": 7988.26004}, {"ts": 1775183640000, "open": 0.2399, "high": 0.2401, "low": 0.2399, "close": 0.2399, "volume": 67908.9, "quote_volume": 16291.49852, "trades": 53, "taker_buy_quote": 10862.7564}, {"ts": 1775183700000, "open": 0.24, "high": 0.2402, "low": 0.2399, "close": 0.2399, "volume": 9234.4, "quote_volume": 2217.01162, "trades": 50, "taker_buy_quote": 1224.36564}, {"ts": 1775183760000, "open": 0.2399, "high": 0.2402, "low": 0.2399, "close": 0.2401, "volume": 137838.7, "quote_volume": 33091.64654, "trades": 65, "taker_buy_quote": 28350.97665}, {"ts": 1775183820000, "open": 0.24, "high": 0.2401, "low": 0.2397, "close": 0.2399, "volume": 86948.0, "quote_volume": 20857.42202, "trades": 76, "taker_buy_quote": 4454.06299}, {"ts": 1775183880000, "open": 0.24, "high": 0.24, "low": 0.2394, "close": 0.2394, "volume": 11064.0, "quote_volume": 2652.01779, "trades": 80, "taker_buy_quote": 280.03175}, {"ts": 1775183940000, "open": 0.2394, "high": 0.2394, "low": 0.2392, "close": 0.2393, "volume": 13474.1, "quote_volume": 3224.45414, "trades": 78, "taker_buy_quote": 1447.88521}, {"ts": 1775184000000, "open": 0.2392, "high": 0.2394, "low": 0.2391, "close": 0.2393, "volume": 12045.2, "quote_volume": 2881.5879, "trades": 41, "taker_buy_quote": 1472.04529}, {"ts": 1775184060000, "open": 0.2393, "high": 0.2393, "low": 0.239, "close": 0.239, "volume": 45772.5, "quote_volume": 10942.41423, "trades": 131, "taker_buy_quote": 6384.57652}, {"ts": 1775184120000, "open": 0.2389, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 71524.9, "quote_volume": 17094.99948, "trades": 58, "taker_buy_quote": 2187.82347}, {"ts": 1775184180000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 16131.0, "quote_volume": 3858.53013, "trades": 48, "taker_buy_quote": 2411.23168}, {"ts": 1775184240000, "open": 0.2391, "high": 0.2391, "low": 0.239, "close": 0.239, "volume": 7442.3, "quote_volume": 1779.17583, "trades": 21, "taker_buy_quote": 52.45854}, {"ts": 1775184300000, "open": 0.239, "high": 0.2392, "low": 0.239, "close": 0.2391, "volume": 10911.7, "quote_volume": 2608.78364, "trades": 50, "taker_buy_quote": 1486.68434}, {"ts": 1775184360000, "open": 0.2391, "high": 0.2391, "low": 0.2389, "close": 0.2391, "volume": 77099.7, "quote_volume": 18431.21159, "trades": 89, "taker_buy_quote": 11695.14722}, {"ts": 1775184420000, "open": 0.239, "high": 0.2391, "low": 0.239, "close": 0.2391, "volume": 9730.1, "quote_volume": 2325.54984, "trades": 36, "taker_buy_quote": 711.89354}, {"ts": 1775184480000, "open": 0.2391, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 9345.5, "quote_volume": 2234.69427, "trades": 42, "taker_buy_quote": 1222.98058}, {"ts": 1775184540000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2392, "volume": 14378.6, "quote_volume": 3437.95575, "trades": 29, "taker_buy_quote": 1072.49163}, {"ts": 1775184600000, "open": 0.2391, "high": 0.2393, "low": 0.2391, "close": 0.2392, "volume": 956.8, "quote_volume": 228.86778, "trades": 18, "taker_buy_quote": 184.5227}, {"ts": 1775184660000, "open": 0.2392, "high": 0.2392, "low": 0.2391, "close": 0.2391, "volume": 140.3, "quote_volume": 33.55662, "trades": 3, "taker_buy_quote": 26.04888}, {"ts": 1775184720000, "open": 0.2392, "high": 0.2394, "low": 0.2392, "close": 0.2394, "volume": 24293.2, "quote_volume": 5811.84404, "trades": 34, "taker_buy_quote": 5308.83036}, {"ts": 1775184780000, "open": 0.2395, "high": 0.2401, "low": 0.2395, "close": 0.2401, "volume": 401010.6, "quote_volume": 96129.20634, "trades": 236, "taker_buy_quote": 83502.85587}, {"ts": 1775184840000, "open": 0.2401, "high": 0.2403, "low": 0.2397, "close": 0.2398, "volume": 239419.6, "quote_volume": 57429.8303, "trades": 154, "taker_buy_quote": 2100.82849}, {"ts": 1775184900000, "open": 0.2398, "high": 0.2398, "low": 0.2397, "close": 0.2397, "volume": 8361.7, "quote_volume": 2004.31454, "trades": 29, "taker_buy_quote": 90.48675}, {"ts": 1775184960000, "open": 0.2398, "high": 0.2399, "low": 0.2397, "close": 0.2399, "volume": 49212.4, "quote_volume": 11799.50256, "trades": 51, "taker_buy_quote": 4108.87696}, {"ts": 1775185020000, "open": 0.24, "high": 0.24, "low": 0.2399, "close": 0.2399, "volume": 959.2, "quote_volume": 230.12374, "trades": 17, "taker_buy_quote": 162.99972}, {"ts": 1775185080000, "open": 0.2399, "high": 0.24, "low": 0.2399, "close": 0.24, "volume": 4082.4, "quote_volume": 979.48604, "trades": 23, "taker_buy_quote": 388.56436}, {"ts": 1775185140000, "open": 0.24, "high": 0.2403, "low": 0.24, "close": 0.2402, "volume": 26395.2, "quote_volume": 6337.08698, "trades": 55, "taker_buy_quote": 5991.25328}, {"ts": 1775185200000, "open": 0.2402, "high": 0.2403, "low": 0.2402, "close": 0.2403, "volume": 1237.5, "quote_volume": 297.30946, "trades": 16, "taker_buy_quote": 156.38412}, {"ts": 1775185260000, "open": 0.2403, "high": 0.2404, "low": 0.24, "close": 0.2401, "volume": 22497.6, "quote_volume": 5404.60852, "trades": 61, "taker_buy_quote": 2018.40553}, {"ts": 1775185320000, "open": 0.2401, "high": 0.2401, "low": 0.2399, "close": 0.24, "volume": 111252.6, "quote_volume": 26709.63, "trades": 70, "taker_buy_quote": 1072.23488}, {"ts": 1775185380000, "open": 0.24, "high": 0.2401, "low": 0.24, "close": 0.24, "volume": 93080.3, "quote_volume": 22341.36891, "trades": 91, "taker_buy_quote": 20888.91291}, {"ts": 1775185440000, "open": 0.24, "high": 0.24, "low": 0.2398, "close": 0.2399, "volume": 2615.9, "quote_volume": 627.38938, "trades": 28, "taker_buy_quote": 49.49137}, {"ts": 1775185500000, "open": 0.2399, "high": 0.24, "low": 0.2398, "close": 0.2398, "volume": 4584.2, "quote_volume": 1099.77709, "trades": 14, "taker_buy_quote": 211.056}, {"ts": 1775185560000, "open": 0.2399, "high": 0.2403, "low": 0.2399, "close": 0.2403, "volume": 10155.8, "quote_volume": 2439.577, "trades": 46, "taker_buy_quote": 1726.86873}, {"ts": 1775185620000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 45600.0, "quote_volume": 10958.73902, "trades": 87, "taker_buy_quote": 1708.84969}, {"ts": 1775185680000, "open": 0.2402, "high": 0.2405, "low": 0.2402, "close": 0.2405, "volume": 11976.8, "quote_volume": 2879.18976, "trades": 32, "taker_buy_quote": 2845.70588}, {"ts": 1775185740000, "open": 0.2404, "high": 0.2404, "low": 0.2403, "close": 0.2403, "volume": 11761.2, "quote_volume": 2826.24598, "trades": 24, "taker_buy_quote": 7.50048}, {"ts": 1775185800000, "open": 0.2403, "high": 0.2405, "low": 0.2401, "close": 0.2402, "volume": 119614.3, "quote_volume": 28746.50227, "trades": 126, "taker_buy_quote": 16455.95203}, {"ts": 1775185860000, "open": 0.2402, "high": 0.2402, "low": 0.2401, "close": 0.2401, "volume": 908.8, "quote_volume": 218.29064, "trades": 10, "taker_buy_quote": 13.97964}, {"ts": 1775185920000, "open": 0.2402, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 82765.5, "quote_volume": 19885.86295, "trades": 75, "taker_buy_quote": 19215.97945}, {"ts": 1775185980000, "open": 0.2403, "high": 0.2404, "low": 0.2402, "close": 0.2403, "volume": 111269.1, "quote_volume": 26740.87548, "trades": 99, "taker_buy_quote": 15927.9916}, {"ts": 1775186040000, "open": 0.2404, "high": 0.2406, "low": 0.2403, "close": 0.2406, "volume": 142269.0, "quote_volume": 34212.4678, "trades": 135, "taker_buy_quote": 32155.17398}, {"ts": 1775186100000, "open": 0.2405, "high": 0.2405, "low": 0.2404, "close": 0.2404, "volume": 41628.7, "quote_volume": 10009.643, "trades": 37, "taker_buy_quote": 1625.46353}, {"ts": 1775186160000, "open": 0.2404, "high": 0.241, "low": 0.2404, "close": 0.2405, "volume": 126385.8, "quote_volume": 30438.10308, "trades": 113, "taker_buy_quote": 7484.08455}, {"ts": 1775186220000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 4071.8, "quote_volume": 979.94834, "trades": 14, "taker_buy_quote": 979.94834}, {"ts": 1775186280000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 3339.1, "quote_volume": 803.67427, "trades": 15, "taker_buy_quote": 55.38507}, {"ts": 1775186340000, "open": 0.2406, "high": 0.2406, "low": 0.2404, "close": 0.2404, "volume": 1307.3, "quote_volume": 314.43118, "trades": 19, "taker_buy_quote": 14.98315}, {"ts": 1775186400000, "open": 0.2405, "high": 0.2407, "low": 0.2405, "close": 0.2407, "volume": 209550.0, "quote_volume": 50433.11661, "trades": 84, "taker_buy_quote": 48429.20596}, {"ts": 1775186460000, "open": 0.2407, "high": 0.241, "low": 0.2407, "close": 0.241, "volume": 11891.8, "quote_volume": 2864.23722, "trades": 34, "taker_buy_quote": 2864.23722}, {"ts": 1775186520000, "open": 0.2409, "high": 0.2413, "low": 0.2409, "close": 0.2412, "volume": 15455.8, "quote_volume": 3725.588, "trades": 86, "taker_buy_quote": 2378.7756}, {"ts": 1775186580000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 13929.4, "quote_volume": 3359.9172, "trades": 66, "taker_buy_quote": 966.982}, {"ts": 1775186640000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 22758.2, "quote_volume": 5489.5162, "trades": 22, "taker_buy_quote": 4230.59692}, {"ts": 1775186700000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2414, "volume": 133506.2, "quote_volume": 32208.60091, "trades": 108, "taker_buy_quote": 26647.14338}, {"ts": 1775186760000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2413, "volume": 23155.4, "quote_volume": 5590.70897, "trades": 47, "taker_buy_quote": 1550.01868}, {"ts": 1775186820000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 18273.0, "quote_volume": 4405.60294, "trades": 41, "taker_buy_quote": 2112.71108}, {"ts": 1775186880000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 72673.1, "quote_volume": 17492.93967, "trades": 69, "taker_buy_quote": 23.91144}, {"ts": 1775186940000, "open": 0.2408, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 23956.5, "quote_volume": 5766.37107, "trades": 22, "taker_buy_quote": 283.03251}, {"ts": 1775187000000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 17404.9, "quote_volume": 4191.37139, "trades": 35, "taker_buy_quote": 3690.64318}, {"ts": 1775187060000, "open": 0.2409, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 9171.4, "quote_volume": 2209.0784, "trades": 31, "taker_buy_quote": 1042.72565}, {"ts": 1775187120000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 10847.1, "quote_volume": 2613.01653, "trades": 22, "taker_buy_quote": 204.01653}, {"ts": 1775187180000, "open": 0.241, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 51993.0, "quote_volume": 12544.87802, "trades": 68, "taker_buy_quote": 11726.41717}, {"ts": 1775187240000, "open": 0.2414, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 177424.9, "quote_volume": 42812.43548, "trades": 38, "taker_buy_quote": 252.3837}, {"ts": 1775187300000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 63965.6, "quote_volume": 15411.05579, "trades": 81, "taker_buy_quote": 1088.69434}, {"ts": 1775187360000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 21482.3, "quote_volume": 5178.80261, "trades": 29, "taker_buy_quote": 3738.85825}, {"ts": 1775187420000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 27881.9, "quote_volume": 6719.63678, "trades": 31, "taker_buy_quote": 6352.64198}, {"ts": 1775187480000, "open": 0.241, "high": 0.2411, "low": 0.2408, "close": 0.2408, "volume": 10905.3, "quote_volume": 2627.25314, "trades": 25, "taker_buy_quote": 25.48427}, {"ts": 1775187540000, "open": 0.2409, "high": 0.2412, "low": 0.2409, "close": 0.2412, "volume": 3853.2, "quote_volume": 928.51845, "trades": 17, "taker_buy_quote": 725.43992}, {"ts": 1775187600000, "open": 0.2412, "high": 0.2412, "low": 0.2406, "close": 0.2408, "volume": 226405.2, "quote_volume": 54534.77631, "trades": 116, "taker_buy_quote": 8941.7517}, {"ts": 1775187660000, "open": 0.2407, "high": 0.2407, "low": 0.2406, "close": 0.2406, "volume": 8616.5, "quote_volume": 2073.9, "trades": 22, "taker_buy_quote": 1218.85666}, {"ts": 1775187720000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2407, "volume": 13952.8, "quote_volume": 3358.44187, "trades": 17, "taker_buy_quote": 224.62415}, {"ts": 1775187780000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 70263.1, "quote_volume": 16925.42603, "trades": 54, "taker_buy_quote": 10538.17934}, {"ts": 1775187840000, "open": 0.2408, "high": 0.2412, "low": 0.2408, "close": 0.2411, "volume": 96242.7, "quote_volume": 23195.08377, "trades": 112, "taker_buy_quote": 18708.23779}, {"ts": 1775187900000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 12910.8, "quote_volume": 3113.02953, "trades": 49, "taker_buy_quote": 2177.57259}, {"ts": 1775187960000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.241, "volume": 22567.1, "quote_volume": 5440.82067, "trades": 40, "taker_buy_quote": 503.80689}, {"ts": 1775188020000, "open": 0.241, "high": 0.241, "low": 0.241, "close": 0.241, "volume": 26142.6, "quote_volume": 6300.3666, "trades": 53, "taker_buy_quote": 1561.3667}, {"ts": 1775188080000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.241, "volume": 41020.7, "quote_volume": 9887.06085, "trades": 27, "taker_buy_quote": 2721.67295}, {"ts": 1775188140000, "open": 0.241, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 24125.2, "quote_volume": 5813.27033, "trades": 26, "taker_buy_quote": 3638.2565}, {"ts": 1775188200000, "open": 0.241, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 13628.3, "quote_volume": 3285.22519, "trades": 20, "taker_buy_quote": 3254.83509}, {"ts": 1775188260000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 17800.7, "quote_volume": 4295.44374, "trades": 39, "taker_buy_quote": 3412.028}, {"ts": 1775188320000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 340.0, "quote_volume": 82.02178, "trades": 5, "taker_buy_quote": 33.25114}, {"ts": 1775188380000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 2769.1, "quote_volume": 668.21231, "trades": 18, "taker_buy_quote": 635.57582}, {"ts": 1775188440000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 5663.8, "quote_volume": 1365.56276, "trades": 35, "taker_buy_quote": 463.59016}, {"ts": 1775188500000, "open": 0.2411, "high": 0.2411, "low": 0.241, "close": 0.2411, "volume": 4994.6, "quote_volume": 1204.04375, "trades": 25, "taker_buy_quote": 63.38519}, {"ts": 1775188560000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 18034.2, "quote_volume": 4348.1797, "trades": 18, "taker_buy_quote": 4348.1797}, {"ts": 1775188620000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 5121.7, "quote_volume": 1235.59133, "trades": 25, "taker_buy_quote": 1200.91652}, {"ts": 1775188680000, "open": 0.2414, "high": 0.2414, "low": 0.2411, "close": 0.2412, "volume": 56533.8, "quote_volume": 13644.78119, "trades": 74, "taker_buy_quote": 2894.91844}, {"ts": 1775188740000, "open": 0.2412, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 8276.4, "quote_volume": 1996.27682, "trades": 28, "taker_buy_quote": 464.5121}, {"ts": 1775188800000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 149802.8, "quote_volume": 36163.85854, "trades": 146, "taker_buy_quote": 15654.51782}, {"ts": 1775188860000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 104989.5, "quote_volume": 25341.7925, "trades": 94, "taker_buy_quote": 21851.67331}, {"ts": 1775188920000, "open": 0.2412, "high": 0.2415, "low": 0.2411, "close": 0.2415, "volume": 54321.3, "quote_volume": 13104.44909, "trades": 84, "taker_buy_quote": 8528.28707}, {"ts": 1775188980000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 11144.6, "quote_volume": 2691.34873, "trades": 20, "taker_buy_quote": 2556.16784}, {"ts": 1775189040000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 12357.1, "quote_volume": 2983.02364, "trades": 41, "taker_buy_quote": 2375.2681}, {"ts": 1775189100000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 17669.6, "quote_volume": 4268.70868, "trades": 63, "taker_buy_quote": 1418.45965}, {"ts": 1775189160000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 5153.3, "quote_volume": 1244.05497, "trades": 14, "taker_buy_quote": 116.76525}, {"ts": 1775189220000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2415, "volume": 152419.0, "quote_volume": 36806.23127, "trades": 109, "taker_buy_quote": 19029.67535}, {"ts": 1775189280000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 89899.5, "quote_volume": 21711.69914, "trades": 52, "taker_buy_quote": 20089.96359}, {"ts": 1775189340000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 42893.5, "quote_volume": 10353.26109, "trades": 73, "taker_buy_quote": 6767.97633}, {"ts": 1775189400000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 16212.0, "quote_volume": 3913.71054, "trades": 18, "taker_buy_quote": 3859.63869}, {"ts": 1775189460000, "open": 0.2416, "high": 0.242, "low": 0.2415, "close": 0.2419, "volume": 67430.2, "quote_volume": 16303.51976, "trades": 91, "taker_buy_quote": 15652.46552}, {"ts": 1775189520000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 55646.9, "quote_volume": 13458.9246, "trades": 43, "taker_buy_quote": 7954.16984}, {"ts": 1775189580000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 80936.7, "quote_volume": 19583.80197, "trades": 59, "taker_buy_quote": 18835.13271}, {"ts": 1775189640000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 111167.9, "quote_volume": 26881.09269, "trades": 78, "taker_buy_quote": 15340.88248}, {"ts": 1775189700000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 12756.5, "quote_volume": 3085.04436, "trades": 28, "taker_buy_quote": 254.79368}, {"ts": 1775189760000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 30310.6, "quote_volume": 7332.20794, "trades": 43, "taker_buy_quote": 2766.41801}, {"ts": 1775189820000, "open": 0.242, "high": 0.2423, "low": 0.2419, "close": 0.2421, "volume": 164813.4, "quote_volume": 39889.74946, "trades": 240, "taker_buy_quote": 19127.79276}, {"ts": 1775189880000, "open": 0.2421, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 34096.5, "quote_volume": 8249.14371, "trades": 79, "taker_buy_quote": 2027.89591}, {"ts": 1775189940000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 12362.5, "quote_volume": 2990.26386, "trades": 28, "taker_buy_quote": 253.24743}, {"ts": 1775190000000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 27716.6, "quote_volume": 6701.05695, "trades": 22, "taker_buy_quote": 8.63583}, {"ts": 1775190060000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 14166.3, "quote_volume": 3424.09467, "trades": 56, "taker_buy_quote": 1708.73704}, {"ts": 1775190120000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 6538.6, "quote_volume": 1580.34756, "trades": 31, "taker_buy_quote": 1021.28602}, {"ts": 1775190180000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 39173.3, "quote_volume": 9459.64955, "trades": 50, "taker_buy_quote": 250.32836}, {"ts": 1775190240000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 27040.0, "quote_volume": 6529.57566, "trades": 44, "taker_buy_quote": 5646.13837}, {"ts": 1775190300000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 173485.1, "quote_volume": 41904.22161, "trades": 83, "taker_buy_quote": 12711.16399}, {"ts": 1775190360000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 2901.7, "quote_volume": 701.46041, "trades": 17, "taker_buy_quote": 527.99843}, {"ts": 1775190420000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 169.1, "quote_volume": 40.88179, "trades": 3, "taker_buy_quote": 24.95376}, {"ts": 1775190480000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 26840.8, "quote_volume": 6485.77415, "trades": 25, "taker_buy_quote": 750.1821}, {"ts": 1775190540000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 2661.3, "quote_volume": 642.71049, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775190600000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 21984.2, "quote_volume": 5310.86156, "trades": 30, "taker_buy_quote": 5103.63041}, {"ts": 1775190660000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 22628.2, "quote_volume": 5462.50619, "trades": 30, "taker_buy_quote": 88.4856}, {"ts": 1775190720000, "open": 0.2415, "high": 0.2419, "low": 0.2415, "close": 0.2419, "volume": 45619.2, "quote_volume": 11020.21859, "trades": 47, "taker_buy_quote": 10399.17947}, {"ts": 1775190780000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 3811.9, "quote_volume": 921.77963, "trades": 20, "taker_buy_quote": 157.98489}, {"ts": 1775190840000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 219158.4, "quote_volume": 52953.67923, "trades": 83, "taker_buy_quote": 2351.9272}, {"ts": 1775190900000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 16138.5, "quote_volume": 3897.44775, "trades": 20, "taker_buy_quote": 3881.65365}, {"ts": 1775190960000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 19654.0, "quote_volume": 4746.62505, "trades": 22, "taker_buy_quote": 444.6648}, {"ts": 1775191020000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 11186.5, "quote_volume": 2702.6584, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 3563.5, "quote_volume": 860.29138, "trades": 19, "taker_buy_quote": 82.3367}, {"ts": 1775191140000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 7137.1, "quote_volume": 1722.98288, "trades": 14, "taker_buy_quote": 507.15075}, {"ts": 1775191200000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 2936.3, "quote_volume": 708.9622, "trades": 13, "taker_buy_quote": 701.45466}, {"ts": 1775191260000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 7081.0, "quote_volume": 1710.06461, "trades": 15, "taker_buy_quote": 1710.06461}, {"ts": 1775191320000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 3346.0, "quote_volume": 808.059, "trades": 13, "taker_buy_quote": 15.456}, {"ts": 1775191380000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 2046.1, "quote_volume": 494.13626, "trades": 8, "taker_buy_quote": 305.30741}, {"ts": 1775191440000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 38952.8, "quote_volume": 9411.70252, "trades": 33, "taker_buy_quote": 7510.37827}, {"ts": 1775191500000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 3722.1, "quote_volume": 899.28687, "trades": 11, "taker_buy_quote": 66.49167}, {"ts": 1775191560000, "open": 0.2417, "high": 0.242, "low": 0.2416, "close": 0.2419, "volume": 83545.4, "quote_volume": 20197.62587, "trades": 60, "taker_buy_quote": 17653.58066}, {"ts": 1775191620000, "open": 0.242, "high": 0.2426, "low": 0.242, "close": 0.2425, "volume": 112787.4, "quote_volume": 27327.01802, "trades": 156, "taker_buy_quote": 23241.885}, {"ts": 1775191680000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 8778.7, "quote_volume": 2128.35188, "trades": 20, "taker_buy_quote": 359.16675}, {"ts": 1775191740000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 25195.0, "quote_volume": 6111.07685, "trades": 41, "taker_buy_quote": 4724.62447}, {"ts": 1775191800000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 8654.7, "quote_volume": 2099.30027, "trades": 36, "taker_buy_quote": 73.07112}, {"ts": 1775191860000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 15777.8, "quote_volume": 3826.13403, "trades": 17, "taker_buy_quote": 42.52778}, {"ts": 1775191920000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 132054.7, "quote_volume": 32037.50478, "trades": 102, "taker_buy_quote": 19808.78484}, {"ts": 1775191980000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 12865.1, "quote_volume": 3122.28637, "trades": 23, "taker_buy_quote": 3011.92763}, {"ts": 1775192040000, "open": 0.2426, "high": 0.2434, "low": 0.2425, "close": 0.2431, "volume": 525875.0, "quote_volume": 127798.31826, "trades": 344, "taker_buy_quote": 114397.39838}, {"ts": 1775192100000, "open": 0.2431, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 41196.6, "quote_volume": 10012.80016, "trades": 54, "taker_buy_quote": 2488.08272}, {"ts": 1775192160000, "open": 0.2429, "high": 0.2431, "low": 0.2428, "close": 0.2431, "volume": 307481.4, "quote_volume": 74728.37959, "trades": 121, "taker_buy_quote": 72098.63384}, {"ts": 1775192220000, "open": 0.2431, "high": 0.2431, "low": 0.2428, "close": 0.2428, "volume": 35120.8, "quote_volume": 8532.41606, "trades": 57, "taker_buy_quote": 269.53794}, {"ts": 1775192280000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 56696.9, "quote_volume": 13765.51062, "trades": 31, "taker_buy_quote": 453.4899}, {"ts": 1775192340000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 144630.5, "quote_volume": 35102.11727, "trades": 73, "taker_buy_quote": 24918.6437}, {"ts": 1775192400000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 111801.1, "quote_volume": 27137.60909, "trades": 51, "taker_buy_quote": 962.47508}, {"ts": 1775192460000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 48387.9, "quote_volume": 11749.0081, "trades": 28, "taker_buy_quote": 1034.70542}, {"ts": 1775192520000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 11828.8, "quote_volume": 2872.73035, "trades": 10, "taker_buy_quote": 1694.73759}, {"ts": 1775192580000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.243, "volume": 78657.1, "quote_volume": 19113.07299, "trades": 48, "taker_buy_quote": 3551.41263}, {"ts": 1775192640000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 9553.2, "quote_volume": 2321.42551, "trades": 20, "taker_buy_quote": 1385.586}, {"ts": 1775192700000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 2348.2, "quote_volume": 570.6126, "trades": 20, "taker_buy_quote": 570.6126}, {"ts": 1775192760000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 56266.4, "quote_volume": 13672.67208, "trades": 54, "taker_buy_quote": 8428.6743}, {"ts": 1775192820000, "open": 0.2429, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 30865.4, "quote_volume": 7493.75866, "trades": 50, "taker_buy_quote": 70.22814}, {"ts": 1775192880000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 57978.0, "quote_volume": 14065.48662, "trades": 39, "taker_buy_quote": 13702.16004}, {"ts": 1775192940000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 65926.5, "quote_volume": 15995.5914, "trades": 61, "taker_buy_quote": 6646.93037}, {"ts": 1775193000000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 8232.8, "quote_volume": 1998.65561, "trades": 36, "taker_buy_quote": 636.45452}, {"ts": 1775193060000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 40120.7, "quote_volume": 9738.80373, "trades": 44, "taker_buy_quote": 6377.29983}, {"ts": 1775193120000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 51863.1, "quote_volume": 12595.02281, "trades": 49, "taker_buy_quote": 9527.58765}, {"ts": 1775193180000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 2777.0, "quote_volume": 674.34387, "trades": 10, "taker_buy_quote": 214.40783}, {"ts": 1775193240000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 22366.6, "quote_volume": 5430.67788, "trades": 22, "taker_buy_quote": 163.7146}, {"ts": 1775193300000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2425, "volume": 29648.7, "quote_volume": 7189.91982, "trades": 65, "taker_buy_quote": 4972.521}, {"ts": 1775193360000, "open": 0.2424, "high": 0.2424, "low": 0.242, "close": 0.242, "volume": 48288.9, "quote_volume": 11691.84558, "trades": 100, "taker_buy_quote": 1676.97596}, {"ts": 1775193420000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 16691.1, "quote_volume": 4039.49858, "trades": 39, "taker_buy_quote": 2966.39798}, {"ts": 1775193480000, "open": 0.242, "high": 0.2422, "low": 0.2417, "close": 0.2422, "volume": 510892.2, "quote_volume": 123558.44337, "trades": 333, "taker_buy_quote": 49940.99808}, {"ts": 1775193540000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2424, "volume": 13367.8, "quote_volume": 3239.00363, "trades": 68, "taker_buy_quote": 2286.79117}, {"ts": 1775193600000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 8862.3, "quote_volume": 2149.00916, "trades": 35, "taker_buy_quote": 2003.06582}, {"ts": 1775193660000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 264638.9, "quote_volume": 64172.18684, "trades": 121, "taker_buy_quote": 56841.96904}, {"ts": 1775193720000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 2275.1, "quote_volume": 551.72205, "trades": 14, "taker_buy_quote": 169.00855}, {"ts": 1775193780000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 19812.6, "quote_volume": 4801.4125, "trades": 72, "taker_buy_quote": 200.79774}, {"ts": 1775193840000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2424, "volume": 3591.0, "quote_volume": 870.30101, "trades": 36, "taker_buy_quote": 484.62155}, {"ts": 1775193900000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 38428.9, "quote_volume": 9315.16536, "trades": 23, "taker_buy_quote": 9157.04784}, {"ts": 1775193960000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 25636.9, "quote_volume": 6214.8814, "trades": 47, "taker_buy_quote": 1215.47324}, {"ts": 1775194020000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 8825.7, "quote_volume": 2141.43453, "trades": 46, "taker_buy_quote": 1922.88318}, {"ts": 1775194080000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 1460.6, "quote_volume": 354.34951, "trades": 13, "taker_buy_quote": 59.99544}, {"ts": 1775194140000, "open": 0.2425, "high": 0.243, "low": 0.2425, "close": 0.2429, "volume": 62816.1, "quote_volume": 15248.3343, "trades": 76, "taker_buy_quote": 12090.93188}, {"ts": 1775194200000, "open": 0.2429, "high": 0.2437, "low": 0.2429, "close": 0.2437, "volume": 226752.2, "quote_volume": 55210.80769, "trades": 267, "taker_buy_quote": 41042.37862}, {"ts": 1775194260000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 104587.4, "quote_volume": 25504.58964, "trades": 208, "taker_buy_quote": 14521.00161}, {"ts": 1775194320000, "open": 0.2438, "high": 0.2445, "low": 0.2438, "close": 0.244, "volume": 188306.8, "quote_volume": 45971.02405, "trades": 335, "taker_buy_quote": 24350.34107}, {"ts": 1775194380000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 72823.0, "quote_volume": 17770.80341, "trades": 113, "taker_buy_quote": 10660.34577}, {"ts": 1775194440000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 15706.1, "quote_volume": 3832.21588, "trades": 38, "taker_buy_quote": 1042.15627}, {"ts": 1775194500000, "open": 0.2441, "high": 0.2451, "low": 0.2441, "close": 0.2448, "volume": 500585.7, "quote_volume": 122565.33884, "trades": 440, "taker_buy_quote": 91032.21709}, {"ts": 1775194560000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 147487.3, "quote_volume": 36108.4684, "trades": 132, "taker_buy_quote": 23073.80183}, {"ts": 1775194620000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 29887.3, "quote_volume": 7315.16761, "trades": 68, "taker_buy_quote": 6640.5071}, {"ts": 1775194680000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 46029.0, "quote_volume": 11261.86021, "trades": 50, "taker_buy_quote": 8945.15407}, {"ts": 1775194740000, "open": 0.2446, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 33194.8, "quote_volume": 8113.98813, "trades": 75, "taker_buy_quote": 3694.22066}, {"ts": 1775194800000, "open": 0.2445, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 245302.3, "quote_volume": 59937.72824, "trades": 139, "taker_buy_quote": 15251.05446}, {"ts": 1775194860000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 15405.6, "quote_volume": 3766.94259, "trades": 33, "taker_buy_quote": 3005.47179}, {"ts": 1775194920000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 6230.2, "quote_volume": 1523.68649, "trades": 27, "taker_buy_quote": 1367.59769}, {"ts": 1775194980000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 7265.5, "quote_volume": 1777.16297, "trades": 22, "taker_buy_quote": 1733.82511}, {"ts": 1775195040000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2446, "volume": 14806.0, "quote_volume": 3618.5045, "trades": 55, "taker_buy_quote": 1544.59849}, {"ts": 1775195100000, "open": 0.2446, "high": 0.2448, "low": 0.2445, "close": 0.2446, "volume": 57767.2, "quote_volume": 14130.81715, "trades": 86, "taker_buy_quote": 2222.8084}, {"ts": 1775195160000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 6805.2, "quote_volume": 1664.20097, "trades": 49, "taker_buy_quote": 313.95846}, {"ts": 1775195220000, "open": 0.2445, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 6365.9, "quote_volume": 1556.01218, "trades": 35, "taker_buy_quote": 831.87132}, {"ts": 1775195280000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 11465.9, "quote_volume": 2804.55914, "trades": 6, "taker_buy_quote": 2804.55914}, {"ts": 1775195340000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 54607.3, "quote_volume": 13356.82422, "trades": 32, "taker_buy_quote": 7213.36708}, {"ts": 1775195400000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 29233.0, "quote_volume": 7147.4636, "trades": 41, "taker_buy_quote": 2185.7811}, {"ts": 1775195460000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 80644.6, "quote_volume": 19714.82251, "trades": 134, "taker_buy_quote": 9216.31466}, {"ts": 1775195520000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 11155.1, "quote_volume": 2728.89155, "trades": 30, "taker_buy_quote": 2456.83904}, {"ts": 1775195580000, "open": 0.2447, "high": 0.2448, "low": 0.2445, "close": 0.2446, "volume": 13616.1, "quote_volume": 3331.41691, "trades": 52, "taker_buy_quote": 1775.78861}, {"ts": 1775195640000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 20567.9, "quote_volume": 5029.64344, "trades": 39, "taker_buy_quote": 1604.55154}, {"ts": 1775195700000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 40255.7, "quote_volume": 9843.16713, "trades": 70, "taker_buy_quote": 8154.66159}, {"ts": 1775195760000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 6286.4, "quote_volume": 1536.42756, "trades": 17, "taker_buy_quote": 76.773}, {"ts": 1775195820000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 91398.7, "quote_volume": 22337.70314, "trades": 125, "taker_buy_quote": 2513.06744}, {"ts": 1775195880000, "open": 0.2444, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 88131.3, "quote_volume": 21526.54475, "trades": 94, "taker_buy_quote": 1592.84801}, {"ts": 1775195940000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 52629.7, "quote_volume": 12849.8498, "trades": 119, "taker_buy_quote": 4680.61816}, {"ts": 1775196000000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 68255.4, "quote_volume": 16670.88316, "trades": 103, "taker_buy_quote": 10361.95202}, {"ts": 1775196060000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 206120.4, "quote_volume": 50273.85104, "trades": 178, "taker_buy_quote": 12184.10712}, {"ts": 1775196120000, "open": 0.2438, "high": 0.2443, "low": 0.2437, "close": 0.2443, "volume": 75231.5, "quote_volume": 18349.74428, "trades": 106, "taker_buy_quote": 16123.48264}, {"ts": 1775196180000, "open": 0.2443, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 31452.9, "quote_volume": 7682.31324, "trades": 82, "taker_buy_quote": 827.427}, {"ts": 1775196240000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 8898.3, "quote_volume": 2173.00042, "trades": 30, "taker_buy_quote": 833.44677}, {"ts": 1775196300000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2445, "volume": 17859.1, "quote_volume": 4362.72057, "trades": 70, "taker_buy_quote": 1852.2353}, {"ts": 1775196360000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 49078.3, "quote_volume": 11997.5972, "trades": 80, "taker_buy_quote": 6998.14833}, {"ts": 1775196420000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 35055.7, "quote_volume": 8565.88991, "trades": 80, "taker_buy_quote": 1307.34702}, {"ts": 1775196480000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 15928.2, "quote_volume": 3893.09627, "trades": 55, "taker_buy_quote": 1204.23385}, {"ts": 1775196540000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 77021.9, "quote_volume": 18808.52119, "trades": 38, "taker_buy_quote": 352.67099}, {"ts": 1775196600000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 327230.5, "quote_volume": 79972.89046, "trades": 113, "taker_buy_quote": 66195.79347}, {"ts": 1775196660000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 90961.6, "quote_volume": 22239.79806, "trades": 50, "taker_buy_quote": 21066.12555}, {"ts": 1775196720000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 10557.1, "quote_volume": 2581.48089, "trades": 28, "taker_buy_quote": 2565.64377}, {"ts": 1775196780000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 15748.8, "quote_volume": 3848.85245, "trades": 30, "taker_buy_quote": 3355.88841}, {"ts": 1775196840000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 16184.2, "quote_volume": 3953.8132, "trades": 18, "taker_buy_quote": 3888.95368}, {"ts": 1775196900000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 21058.8, "quote_volume": 5142.06494, "trades": 50, "taker_buy_quote": 3640.06962}, {"ts": 1775196960000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 46899.1, "quote_volume": 11448.92531, "trades": 36, "taker_buy_quote": 3032.79134}, {"ts": 1775197020000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 54721.6, "quote_volume": 13358.61325, "trades": 68, "taker_buy_quote": 13111.63287}, {"ts": 1775197080000, "open": 0.2442, "high": 0.2442, "low": 0.2437, "close": 0.2437, "volume": 122496.6, "quote_volume": 29884.40609, "trades": 79, "taker_buy_quote": 562.78095}, {"ts": 1775197140000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 37673.9, "quote_volume": 9177.74482, "trades": 51, "taker_buy_quote": 2758.80612}, {"ts": 1775197200000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 175656.2, "quote_volume": 42768.15775, "trades": 155, "taker_buy_quote": 19126.41111}, {"ts": 1775197260000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 18935.4, "quote_volume": 4608.50825, "trades": 57, "taker_buy_quote": 581.56506}, {"ts": 1775197320000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 53366.6, "quote_volume": 12989.37216, "trades": 55, "taker_buy_quote": 6226.71781}, {"ts": 1775197380000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 12493.2, "quote_volume": 3042.6417, "trades": 36, "taker_buy_quote": 1232.58021}, {"ts": 1775197440000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 11836.2, "quote_volume": 2882.20589, "trades": 44, "taker_buy_quote": 2139.23498}, {"ts": 1775197500000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 3975.1, "quote_volume": 968.23399, "trades": 25, "taker_buy_quote": 87.85581}, {"ts": 1775197560000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 27347.4, "quote_volume": 6661.87789, "trades": 88, "taker_buy_quote": 4890.66239}, {"ts": 1775197620000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 51029.9, "quote_volume": 12427.61072, "trades": 64, "taker_buy_quote": 11503.72538}, {"ts": 1775197680000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 25705.3, "quote_volume": 6260.20981, "trades": 36, "taker_buy_quote": 4164.35661}, {"ts": 1775197740000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 26448.7, "quote_volume": 6438.02423, "trades": 4, "taker_buy_quote": 5.9901}, {"ts": 1775197800000, "open": 0.2434, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 34480.2, "quote_volume": 8391.84286, "trades": 47, "taker_buy_quote": 96.40531}, {"ts": 1775197860000, "open": 0.2433, "high": 0.2435, "low": 0.2431, "close": 0.2435, "volume": 51455.0, "quote_volume": 12511.90868, "trades": 86, "taker_buy_quote": 3634.16683}, {"ts": 1775197920000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 29594.5, "quote_volume": 7210.00299, "trades": 42, "taker_buy_quote": 1469.14586}, {"ts": 1775197980000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 7269.3, "quote_volume": 1770.87254, "trades": 27, "taker_buy_quote": 874.01583}, {"ts": 1775198040000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 5572.1, "quote_volume": 1357.96744, "trades": 13, "taker_buy_quote": 113.78146}, {"ts": 1775198100000, "open": 0.2438, "high": 0.2444, "low": 0.2438, "close": 0.2444, "volume": 86375.0, "quote_volume": 21091.44813, "trades": 136, "taker_buy_quote": 16475.80276}, {"ts": 1775198160000, "open": 0.2445, "high": 0.2447, "low": 0.2444, "close": 0.2447, "volume": 84598.1, "quote_volume": 20696.46748, "trades": 156, "taker_buy_quote": 14119.72816}, {"ts": 1775198220000, "open": 0.2446, "high": 0.2451, "low": 0.2446, "close": 0.2449, "volume": 157211.4, "quote_volume": 38490.76039, "trades": 206, "taker_buy_quote": 22942.03995}, {"ts": 1775198280000, "open": 0.2449, "high": 0.2451, "low": 0.2446, "close": 0.2447, "volume": 131802.4, "quote_volume": 32261.57144, "trades": 133, "taker_buy_quote": 4840.02796}, {"ts": 1775198340000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 29193.5, "quote_volume": 7139.18834, "trades": 38, "taker_buy_quote": 1087.60543}, {"ts": 1775198400000, "open": 0.2446, "high": 0.2447, "low": 0.244, "close": 0.244, "volume": 133419.8, "quote_volume": 32606.62767, "trades": 149, "taker_buy_quote": 4500.99522}, {"ts": 1775198460000, "open": 0.244, "high": 0.2443, "low": 0.2438, "close": 0.2438, "volume": 369250.7, "quote_volume": 90098.9166, "trades": 286, "taker_buy_quote": 47498.80278}, {"ts": 1775198520000, "open": 0.2439, "high": 0.2443, "low": 0.2438, "close": 0.2442, "volume": 172142.1, "quote_volume": 42002.95366, "trades": 139, "taker_buy_quote": 30845.56107}, {"ts": 1775198580000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 100321.8, "quote_volume": 24508.58684, "trades": 69, "taker_buy_quote": 4297.10122}, {"ts": 1775198640000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 3253.9, "quote_volume": 794.93237, "trades": 15, "taker_buy_quote": 469.76907}, {"ts": 1775198700000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 71097.4, "quote_volume": 17380.99314, "trades": 79, "taker_buy_quote": 13885.06931}, {"ts": 1775198760000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2446, "volume": 85407.8, "quote_volume": 20896.51284, "trades": 104, "taker_buy_quote": 7886.798}, {"ts": 1775198820000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 32043.6, "quote_volume": 7844.78551, "trades": 59, "taker_buy_quote": 5699.23399}, {"ts": 1775198880000, "open": 0.2448, "high": 0.2448, "low": 0.2443, "close": 0.2443, "volume": 112435.9, "quote_volume": 27491.76949, "trades": 91, "taker_buy_quote": 1611.30887}, {"ts": 1775198940000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 16922.1, "quote_volume": 4134.18903, "trades": 24, "taker_buy_quote": 293.28}, {"ts": 1775199000000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 37915.3, "quote_volume": 9266.72564, "trades": 43, "taker_buy_quote": 7302.47477}, {"ts": 1775199060000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 116939.7, "quote_volume": 28558.78892, "trades": 71, "taker_buy_quote": 8201.07197}, {"ts": 1775199120000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 3824.0, "quote_volume": 933.79168, "trades": 20, "taker_buy_quote": 820.36548}, {"ts": 1775199180000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 5713.3, "quote_volume": 1394.66522, "trades": 24, "taker_buy_quote": 118.90098}, {"ts": 1775199240000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 16142.0, "quote_volume": 3943.6839, "trades": 53, "taker_buy_quote": 2909.91429}, {"ts": 1775199300000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 32873.2, "quote_volume": 8031.43618, "trades": 40, "taker_buy_quote": 5084.31608}, {"ts": 1775199360000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 13132.2, "quote_volume": 3208.6854, "trades": 20, "taker_buy_quote": 1152.59598}, {"ts": 1775199420000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 16174.4, "quote_volume": 3951.48719, "trades": 35, "taker_buy_quote": 386.85703}, {"ts": 1775199480000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 2545.4, "quote_volume": 621.97103, "trades": 6, "taker_buy_quote": 317.25564}, {"ts": 1775199540000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 630.2, "quote_volume": 153.96407, "trades": 10, "taker_buy_quote": 21.21392}, {"ts": 1775199600000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 9309.5, "quote_volume": 2272.30319, "trades": 53, "taker_buy_quote": 108.76998}, {"ts": 1775199660000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 76558.6, "quote_volume": 18685.88396, "trades": 47, "taker_buy_quote": 6328.86702}, {"ts": 1775199720000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 13687.9, "quote_volume": 3341.26958, "trades": 16, "taker_buy_quote": 129.88998}, {"ts": 1775199780000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 100861.1, "quote_volume": 24640.95575, "trades": 96, "taker_buy_quote": 19249.6956}, {"ts": 1775199840000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 5689.2, "quote_volume": 1390.43045, "trades": 37, "taker_buy_quote": 147.41861}, {"ts": 1775199900000, "open": 0.2443, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 74427.9, "quote_volume": 18182.98358, "trades": 66, "taker_buy_quote": 1978.1114}, {"ts": 1775199960000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 31578.4, "quote_volume": 7718.12494, "trades": 35, "taker_buy_quote": 6905.6227}, {"ts": 1775200020000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 97639.1, "quote_volume": 23879.76193, "trades": 54, "taker_buy_quote": 17174.70465}, {"ts": 1775200080000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 31751.6, "quote_volume": 7764.26957, "trades": 32, "taker_buy_quote": 4256.74592}, {"ts": 1775200140000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 37351.6, "quote_volume": 9138.39312, "trades": 32, "taker_buy_quote": 6243.20234}, {"ts": 1775200200000, "open": 0.2447, "high": 0.2448, "low": 0.2444, "close": 0.2446, "volume": 112972.5, "quote_volume": 27630.58587, "trades": 78, "taker_buy_quote": 10657.80057}, {"ts": 1775200260000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 5452.7, "quote_volume": 1332.70915, "trades": 32, "taker_buy_quote": 1146.89252}, {"ts": 1775200320000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 3319.7, "quote_volume": 811.17414, "trades": 14, "taker_buy_quote": 418.97492}, {"ts": 1775200380000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 8550.3, "quote_volume": 2089.628, "trades": 7, "taker_buy_quote": 1930.05124}, {"ts": 1775200440000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 69713.3, "quote_volume": 17028.04885, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775200500000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 118127.0, "quote_volume": 28858.46378, "trades": 75, "taker_buy_quote": 15801.12845}, {"ts": 1775200560000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 36235.5, "quote_volume": 8848.71555, "trades": 31, "taker_buy_quote": 7406.05521}, {"ts": 1775200620000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 35713.7, "quote_volume": 8717.41366, "trades": 38, "taker_buy_quote": 388.36}, {"ts": 1775200680000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 55282.8, "quote_volume": 13496.82307, "trades": 101, "taker_buy_quote": 9611.09241}, {"ts": 1775200740000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 32822.4, "quote_volume": 8018.32064, "trades": 36, "taker_buy_quote": 6742.67135}, {"ts": 1775200800000, "open": 0.2444, "high": 0.2446, "low": 0.2442, "close": 0.2443, "volume": 17495.1, "quote_volume": 4275.92632, "trades": 59, "taker_buy_quote": 3428.31239}, {"ts": 1775200860000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 30033.3, "quote_volume": 7332.0967, "trades": 54, "taker_buy_quote": 6060.71739}, {"ts": 1775200920000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 11050.1, "quote_volume": 2699.43048, "trades": 16, "taker_buy_quote": 2449.12548}, {"ts": 1775200980000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 14735.0, "quote_volume": 3599.43792, "trades": 11, "taker_buy_quote": 2811.69756}, {"ts": 1775201040000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 11552.2, "quote_volume": 2820.8484, "trades": 35, "taker_buy_quote": 2536.92118}, {"ts": 1775201100000, "open": 0.244, "high": 0.2443, "low": 0.2439, "close": 0.2441, "volume": 196203.2, "quote_volume": 47896.12715, "trades": 90, "taker_buy_quote": 26193.12208}, {"ts": 1775201160000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 21585.3, "quote_volume": 5271.12707, "trades": 24, "taker_buy_quote": 277.02048}, {"ts": 1775201220000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 54639.6, "quote_volume": 13337.5321, "trades": 34, "taker_buy_quote": 24.19605}, {"ts": 1775201280000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 5700.3, "quote_volume": 1390.86799, "trades": 20, "taker_buy_quote": 80.08514}, {"ts": 1775201340000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 51538.6, "quote_volume": 12575.44239, "trades": 26, "taker_buy_quote": 12575.44239}, {"ts": 1775201400000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 31219.2, "quote_volume": 7615.96992, "trades": 61, "taker_buy_quote": 2636.97571}, {"ts": 1775201460000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 6131.5, "quote_volume": 1495.90793, "trades": 15, "taker_buy_quote": 1061.5952}, {"ts": 1775201520000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 98132.0, "quote_volume": 23928.67434, "trades": 60, "taker_buy_quote": 667.04843}, {"ts": 1775201580000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 9217.9, "quote_volume": 2248.34162, "trades": 35, "taker_buy_quote": 2115.24826}, {"ts": 1775201640000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 15633.5, "quote_volume": 3815.55152, "trades": 60, "taker_buy_quote": 3003.42912}, {"ts": 1775201700000, "open": 0.2442, "high": 0.2452, "low": 0.2442, "close": 0.2447, "volume": 250261.5, "quote_volume": 61239.15713, "trades": 358, "taker_buy_quote": 40778.91812}, {"ts": 1775201760000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2443, "volume": 49578.6, "quote_volume": 12121.55268, "trades": 88, "taker_buy_quote": 3864.53168}, {"ts": 1775201820000, "open": 0.2444, "high": 0.2447, "low": 0.2443, "close": 0.2446, "volume": 10258.0, "quote_volume": 2507.88369, "trades": 54, "taker_buy_quote": 2034.83103}, {"ts": 1775201880000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 7030.9, "quote_volume": 1718.44558, "trades": 44, "taker_buy_quote": 219.48417}, {"ts": 1775201940000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2442, "volume": 45380.1, "quote_volume": 11087.05818, "trades": 61, "taker_buy_quote": 192.6469}, {"ts": 1775202000000, "open": 0.2442, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 30755.7, "quote_volume": 7508.72368, "trades": 75, "taker_buy_quote": 4789.88928}, {"ts": 1775202060000, "open": 0.2442, "high": 0.2442, "low": 0.2439, "close": 0.244, "volume": 9658.1, "quote_volume": 2356.70339, "trades": 48, "taker_buy_quote": 193.69151}, {"ts": 1775202120000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 11765.2, "quote_volume": 2871.10508, "trades": 27, "taker_buy_quote": 2143.20844}, {"ts": 1775202180000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 22123.4, "quote_volume": 5397.52527, "trades": 33, "taker_buy_quote": 175.53231}, {"ts": 1775202240000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 8299.9, "quote_volume": 2024.53375, "trades": 25, "taker_buy_quote": 459.0616}, {"ts": 1775202300000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 16884.2, "quote_volume": 4117.81566, "trades": 40, "taker_buy_quote": 764.91758}, {"ts": 1775202360000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 131166.8, "quote_volume": 31994.83226, "trades": 95, "taker_buy_quote": 17902.00776}, {"ts": 1775202420000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 26248.0, "quote_volume": 6399.35316, "trades": 50, "taker_buy_quote": 3064.51341}, {"ts": 1775202480000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 300074.8, "quote_volume": 73119.21047, "trades": 113, "taker_buy_quote": 55080.17356}, {"ts": 1775202540000, "open": 0.2437, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 758601.0, "quote_volume": 184880.28545, "trades": 176, "taker_buy_quote": 173242.09158}, {"ts": 1775202600000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 50301.3, "quote_volume": 12256.14147, "trades": 86, "taker_buy_quote": 1079.99633}, {"ts": 1775202660000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 61423.4, "quote_volume": 14955.07981, "trades": 92, "taker_buy_quote": 7320.32591}, {"ts": 1775202720000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 32445.3, "quote_volume": 7900.68148, "trades": 53, "taker_buy_quote": 628.66482}, {"ts": 1775202780000, "open": 0.2438, "high": 0.2439, "low": 0.2436, "close": 0.2437, "volume": 120464.6, "quote_volume": 29363.80473, "trades": 142, "taker_buy_quote": 21713.26991}, {"ts": 1775202840000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 23481.4, "quote_volume": 5721.66857, "trades": 41, "taker_buy_quote": 3160.37219}, {"ts": 1775202900000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 6524.1, "quote_volume": 1589.7113, "trades": 24, "taker_buy_quote": 871.76364}, {"ts": 1775202960000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 8628.0, "quote_volume": 2102.37102, "trades": 28, "taker_buy_quote": 881.23013}, {"ts": 1775203020000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 49299.3, "quote_volume": 12005.2743, "trades": 55, "taker_buy_quote": 1699.08314}, {"ts": 1775203080000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 16161.8, "quote_volume": 3934.63848, "trades": 31, "taker_buy_quote": 1322.68952}, {"ts": 1775203140000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 79042.7, "quote_volume": 19247.84439, "trades": 59, "taker_buy_quote": 6129.35306}, {"ts": 1775203200000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 40173.5, "quote_volume": 9778.90536, "trades": 64, "taker_buy_quote": 6947.17574}, {"ts": 1775203260000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 70921.3, "quote_volume": 17257.9851, "trades": 83, "taker_buy_quote": 9507.80175}, {"ts": 1775203320000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 80648.8, "quote_volume": 19626.95572, "trades": 43, "taker_buy_quote": 11477.84662}, {"ts": 1775203380000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 18300.7, "quote_volume": 4453.13804, "trades": 37, "taker_buy_quote": 1867.04968}, {"ts": 1775203440000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 106223.2, "quote_volume": 25869.38356, "trades": 80, "taker_buy_quote": 12800.7698}, {"ts": 1775203500000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 7523.2, "quote_volume": 1832.23858, "trades": 26, "taker_buy_quote": 565.3956}, {"ts": 1775203560000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 238489.1, "quote_volume": 58089.92446, "trades": 75, "taker_buy_quote": 31151.6255}, {"ts": 1775203620000, "open": 0.2435, "high": 0.2439, "low": 0.2435, "close": 0.2438, "volume": 181628.0, "quote_volume": 44250.26973, "trades": 140, "taker_buy_quote": 41852.25312}, {"ts": 1775203680000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 6983.8, "quote_volume": 1702.81057, "trades": 31, "taker_buy_quote": 1395.57771}, {"ts": 1775203740000, "open": 0.2438, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 225763.2, "quote_volume": 55017.42486, "trades": 158, "taker_buy_quote": 18800.53278}, {"ts": 1775203800000, "open": 0.2437, "high": 0.2442, "low": 0.2435, "close": 0.2442, "volume": 1054910.6, "quote_volume": 257057.95869, "trades": 566, "taker_buy_quote": 93858.29074}, {"ts": 1775203860000, "open": 0.2442, "high": 0.2443, "low": 0.2437, "close": 0.2438, "volume": 255238.9, "quote_volume": 62261.36456, "trades": 192, "taker_buy_quote": 26042.04015}, {"ts": 1775203920000, "open": 0.2437, "high": 0.244, "low": 0.2436, "close": 0.2439, "volume": 817784.5, "quote_volume": 199324.84037, "trades": 451, "taker_buy_quote": 62032.2351}, {"ts": 1775203980000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 216732.1, "quote_volume": 52838.65545, "trades": 127, "taker_buy_quote": 15172.15396}, {"ts": 1775204040000, "open": 0.2438, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 8274.7, "quote_volume": 2014.99206, "trades": 47, "taker_buy_quote": 1256.00669}, {"ts": 1775204100000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 290673.5, "quote_volume": 70755.91679, "trades": 180, "taker_buy_quote": 29502.99061}, {"ts": 1775204160000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 17233.7, "quote_volume": 4196.86234, "trades": 42, "taker_buy_quote": 1407.57803}, {"ts": 1775204220000, "open": 0.2434, "high": 0.2435, "low": 0.2431, "close": 0.2431, "volume": 78611.9, "quote_volume": 19127.1211, "trades": 98, "taker_buy_quote": 6405.49423}, {"ts": 1775204280000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 10790.8, "quote_volume": 2623.27256, "trades": 16, "taker_buy_quote": 70.72256}, {"ts": 1775204340000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 57115.3, "quote_volume": 13885.04269, "trades": 27, "taker_buy_quote": 761.84832}, {"ts": 1775204400000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 239425.2, "quote_volume": 58151.93216, "trades": 170, "taker_buy_quote": 34564.3712}, {"ts": 1775204460000, "open": 0.2429, "high": 0.2442, "low": 0.2429, "close": 0.2438, "volume": 1433736.8, "quote_volume": 349227.40834, "trades": 774, "taker_buy_quote": 214560.05318}, {"ts": 1775204520000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 92344.8, "quote_volume": 22505.02569, "trades": 46, "taker_buy_quote": 4169.1149}, {"ts": 1775204580000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 80944.7, "quote_volume": 19720.7938, "trades": 46, "taker_buy_quote": 6445.57256}, {"ts": 1775204640000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 67270.4, "quote_volume": 16400.33402, "trades": 44, "taker_buy_quote": 2360.24002}, {"ts": 1775204700000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2361.0, "quote_volume": 575.45466, "trades": 21, "taker_buy_quote": 192.50448}, {"ts": 1775204760000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 7063.7, "quote_volume": 1721.31701, "trades": 13, "taker_buy_quote": 1461.44453}, {"ts": 1775204820000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 18859.8, "quote_volume": 4596.14512, "trades": 19, "taker_buy_quote": 3571.77654}, {"ts": 1775204880000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 29406.7, "quote_volume": 7171.61253, "trades": 34, "taker_buy_quote": 6328.91364}, {"ts": 1775204940000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 93545.1, "quote_volume": 22825.05674, "trades": 62, "taker_buy_quote": 9285.89693}, {"ts": 1775205000000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 41445.3, "quote_volume": 10114.92343, "trades": 49, "taker_buy_quote": 9970.75414}, {"ts": 1775205060000, "open": 0.2441, "high": 0.2447, "low": 0.2441, "close": 0.2446, "volume": 132669.3, "quote_volume": 32421.71732, "trades": 166, "taker_buy_quote": 23895.69763}, {"ts": 1775205120000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 142592.4, "quote_volume": 34906.08641, "trades": 99, "taker_buy_quote": 15833.05745}, {"ts": 1775205180000, "open": 0.2448, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 82734.8, "quote_volume": 20248.11914, "trades": 80, "taker_buy_quote": 172.21915}, {"ts": 1775205240000, "open": 0.2445, "high": 0.2451, "low": 0.2445, "close": 0.2448, "volume": 141545.4, "quote_volume": 34660.08122, "trades": 154, "taker_buy_quote": 17404.44615}, {"ts": 1775205300000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 41070.6, "quote_volume": 10054.18632, "trades": 36, "taker_buy_quote": 2471.83615}, {"ts": 1775205360000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 39854.4, "quote_volume": 9751.41244, "trades": 42, "taker_buy_quote": 219.98938}, {"ts": 1775205420000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 153704.6, "quote_volume": 37584.51843, "trades": 61, "taker_buy_quote": 15.9903}, {"ts": 1775205480000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 5539.5, "quote_volume": 1354.53867, "trades": 23, "taker_buy_quote": 1283.26692}, {"ts": 1775205540000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 71385.9, "quote_volume": 17457.71877, "trades": 62, "taker_buy_quote": 10239.08808}, {"ts": 1775205600000, "open": 0.2445, "high": 0.2447, "low": 0.2444, "close": 0.2445, "volume": 153820.3, "quote_volume": 37614.13362, "trades": 134, "taker_buy_quote": 11334.87925}, {"ts": 1775205660000, "open": 0.2446, "high": 0.2447, "low": 0.2442, "close": 0.2445, "volume": 113059.3, "quote_volume": 27631.91507, "trades": 103, "taker_buy_quote": 14185.66317}, {"ts": 1775205720000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 13301.5, "quote_volume": 3251.14487, "trades": 39, "taker_buy_quote": 1181.58548}, {"ts": 1775205780000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 36647.4, "quote_volume": 8950.09453, "trades": 58, "taker_buy_quote": 5711.12665}, {"ts": 1775205840000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 73960.5, "quote_volume": 18079.13708, "trades": 60, "taker_buy_quote": 7609.47953}, {"ts": 1775205900000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 26266.6, "quote_volume": 6421.62088, "trades": 24, "taker_buy_quote": 5046.0888}, {"ts": 1775205960000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 220393.7, "quote_volume": 53864.27766, "trades": 25, "taker_buy_quote": 1756.04694}, {"ts": 1775206020000, "open": 0.2444, "high": 0.2447, "low": 0.2444, "close": 0.2446, "volume": 9454.1, "quote_volume": 2312.45174, "trades": 26, "taker_buy_quote": 363.24284}, {"ts": 1775206080000, "open": 0.2447, "high": 0.2449, "low": 0.2446, "close": 0.2448, "volume": 53880.0, "quote_volume": 13188.79723, "trades": 62, "taker_buy_quote": 12688.32796}, {"ts": 1775206140000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 23116.7, "quote_volume": 5660.99615, "trades": 36, "taker_buy_quote": 60.09}, {"ts": 1775206200000, "open": 0.2449, "high": 0.2451, "low": 0.2447, "close": 0.2449, "volume": 377798.0, "quote_volume": 92539.20022, "trades": 205, "taker_buy_quote": 45128.5195}, {"ts": 1775206260000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 21095.4, "quote_volume": 5167.94826, "trades": 28, "taker_buy_quote": 3817.6267}, {"ts": 1775206320000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2445, "volume": 34934.4, "quote_volume": 8554.48719, "trades": 62, "taker_buy_quote": 58.3371}, {"ts": 1775206380000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 66183.6, "quote_volume": 16176.95537, "trades": 59, "taker_buy_quote": 8938.7271}, {"ts": 1775206440000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 16426.5, "quote_volume": 4014.203, "trades": 21, "taker_buy_quote": 46.53376}, {"ts": 1775206500000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 6525.5, "quote_volume": 1594.21786, "trades": 11, "taker_buy_quote": 93.38524}, {"ts": 1775206560000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 7276.3, "quote_volume": 1778.43425, "trades": 24, "taker_buy_quote": 1390.56098}, {"ts": 1775206620000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 3748.7, "quote_volume": 917.06813, "trades": 19, "taker_buy_quote": 803.27783}, {"ts": 1775206680000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 61714.9, "quote_volume": 15100.84515, "trades": 59, "taker_buy_quote": 3776.23588}, {"ts": 1775206740000, "open": 0.2446, "high": 0.2446, "low": 0.2441, "close": 0.2442, "volume": 59877.0, "quote_volume": 14633.29199, "trades": 62, "taker_buy_quote": 391.94938}, {"ts": 1775206800000, "open": 0.2441, "high": 0.2442, "low": 0.2438, "close": 0.244, "volume": 45242.6, "quote_volume": 11038.61004, "trades": 81, "taker_buy_quote": 2252.22275}, {"ts": 1775206860000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 708.9, "quote_volume": 172.8556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775206920000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 46529.3, "quote_volume": 11350.20299, "trades": 31, "taker_buy_quote": 11213.46683}, {"ts": 1775206980000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 18836.5, "quote_volume": 4595.56413, "trades": 35, "taker_buy_quote": 554.43348}, {"ts": 1775207040000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 15513.7, "quote_volume": 3782.26271, "trades": 14, "taker_buy_quote": 55.24335}, {"ts": 1775207100000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 121247.6, "quote_volume": 29556.8005, "trades": 108, "taker_buy_quote": 19687.6161}, {"ts": 1775207160000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 42867.0, "quote_volume": 10454.07873, "trades": 43, "taker_buy_quote": 1109.47671}, {"ts": 1775207220000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 13924.2, "quote_volume": 3394.7256, "trades": 17, "taker_buy_quote": 3330.65496}, {"ts": 1775207280000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 88625.2, "quote_volume": 21598.88332, "trades": 73, "taker_buy_quote": 12713.89915}, {"ts": 1775207340000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 12491.9, "quote_volume": 3046.79635, "trades": 15, "taker_buy_quote": 3034.28428}, {"ts": 1775207400000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 41941.1, "quote_volume": 10233.6284, "trades": 39, "taker_buy_quote": 539.0448}, {"ts": 1775207460000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 542.3, "quote_volume": 132.3212, "trades": 3, "taker_buy_quote": 132.3212}, {"ts": 1775207520000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 22621.2, "quote_volume": 5521.52955, "trades": 30, "taker_buy_quote": 5186.52735}, {"ts": 1775207580000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 61191.3, "quote_volume": 14943.14616, "trades": 76, "taker_buy_quote": 3936.153}, {"ts": 1775207640000, "open": 0.2445, "high": 0.245, "low": 0.2445, "close": 0.2447, "volume": 164560.2, "quote_volume": 40281.99096, "trades": 162, "taker_buy_quote": 21789.97481}, {"ts": 1775207700000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 37762.6, "quote_volume": 9244.1691, "trades": 40, "taker_buy_quote": 3899.9088}, {"ts": 1775207760000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 137221.0, "quote_volume": 33592.98969, "trades": 62, "taker_buy_quote": 24070.72404}, {"ts": 1775207820000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 76009.3, "quote_volume": 18608.34642, "trades": 50, "taker_buy_quote": 11385.42456}, {"ts": 1775207880000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 73947.7, "quote_volume": 18106.0785, "trades": 86, "taker_buy_quote": 15954.78713}, {"ts": 1775207940000, "open": 0.2449, "high": 0.2449, "low": 0.2445, "close": 0.2446, "volume": 159423.1, "quote_volume": 39002.67126, "trades": 128, "taker_buy_quote": 8284.39395}, {"ts": 1775208000000, "open": 0.2446, "high": 0.2447, "low": 0.244, "close": 0.244, "volume": 119340.8, "quote_volume": 29166.70299, "trades": 147, "taker_buy_quote": 17110.93858}, {"ts": 1775208060000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 44906.2, "quote_volume": 10953.39678, "trades": 61, "taker_buy_quote": 4246.32492}, {"ts": 1775208120000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 25277.0, "quote_volume": 6161.49457, "trades": 46, "taker_buy_quote": 2472.06705}, {"ts": 1775208180000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 20029.8, "quote_volume": 4883.1974, "trades": 40, "taker_buy_quote": 4166.24944}, {"ts": 1775208240000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 25239.9, "quote_volume": 6154.85551, "trades": 26, "taker_buy_quote": 5084.76855}, {"ts": 1775208300000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 6195.4, "quote_volume": 1511.04358, "trades": 18, "taker_buy_quote": 953.55144}, {"ts": 1775208360000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 25444.5, "quote_volume": 6206.15182, "trades": 16, "taker_buy_quote": 581.3788}, {"ts": 1775208420000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 6478.5, "quote_volume": 1580.78501, "trades": 26, "taker_buy_quote": 1255.1516}, {"ts": 1775208480000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 1761.5, "quote_volume": 429.7764, "trades": 24, "taker_buy_quote": 150.14507}, {"ts": 1775208540000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 22697.5, "quote_volume": 5544.29164, "trades": 44, "taker_buy_quote": 5506.7461}, {"ts": 1775208600000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 2467.5, "quote_volume": 602.55863, "trades": 16, "taker_buy_quote": 206.14573}, {"ts": 1775208660000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 3426.4, "quote_volume": 836.95975, "trades": 25, "taker_buy_quote": 836.95975}, {"ts": 1775208720000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 31455.7, "quote_volume": 7689.03741, "trades": 55, "taker_buy_quote": 7510.16643}, {"ts": 1775208780000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 2811.4, "quote_volume": 687.90937, "trades": 17, "taker_buy_quote": 589.55571}, {"ts": 1775208840000, "open": 0.2447, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 21685.0, "quote_volume": 5307.76299, "trades": 59, "taker_buy_quote": 2098.13066}, {"ts": 1775208900000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 5521.8, "quote_volume": 1350.30875, "trades": 33, "taker_buy_quote": 203.54146}, {"ts": 1775208960000, "open": 0.2445, "high": 0.2448, "low": 0.2445, "close": 0.2447, "volume": 141893.1, "quote_volume": 34716.66151, "trades": 113, "taker_buy_quote": 25861.41303}, {"ts": 1775209020000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 39615.9, "quote_volume": 9695.9863, "trades": 38, "taker_buy_quote": 156.94128}, {"ts": 1775209080000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 116705.7, "quote_volume": 28553.2484, "trades": 91, "taker_buy_quote": 14392.36216}, {"ts": 1775209140000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 6893.3, "quote_volume": 1687.34003, "trades": 9, "taker_buy_quote": 1345.22496}, {"ts": 1775209200000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 19346.8, "quote_volume": 4737.10345, "trades": 22, "taker_buy_quote": 4737.10345}, {"ts": 1775209260000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 107045.4, "quote_volume": 26209.14762, "trades": 94, "taker_buy_quote": 9182.57268}, {"ts": 1775209320000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2451, "volume": 21189.3, "quote_volume": 5191.26337, "trades": 44, "taker_buy_quote": 5091.28708}, {"ts": 1775209380000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 81369.2, "quote_volume": 19952.3667, "trades": 96, "taker_buy_quote": 7410.11007}, {"ts": 1775209440000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 168061.6, "quote_volume": 41225.30853, "trades": 151, "taker_buy_quote": 26580.51128}, {"ts": 1775209500000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 43487.0, "quote_volume": 10663.23632, "trades": 52, "taker_buy_quote": 3495.96268}, {"ts": 1775209560000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 20006.6, "quote_volume": 4905.63346, "trades": 42, "taker_buy_quote": 3036.20414}, {"ts": 1775209620000, "open": 0.2453, "high": 0.2454, "low": 0.245, "close": 0.2451, "volume": 141116.6, "quote_volume": 34598.61079, "trades": 150, "taker_buy_quote": 14803.71727}, {"ts": 1775209680000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 11272.5, "quote_volume": 2762.88828, "trades": 21, "taker_buy_quote": 726.11141}, {"ts": 1775209740000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 729.6, "quote_volume": 178.82496, "trades": 3, "taker_buy_quote": 178.82496}, {"ts": 1775209800000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 11330.6, "quote_volume": 2773.31081, "trades": 53, "taker_buy_quote": 67.88304}, {"ts": 1775209860000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 104582.3, "quote_volume": 25607.88878, "trades": 74, "taker_buy_quote": 15562.85403}, {"ts": 1775209920000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 8723.6, "quote_volume": 2136.43424, "trades": 9, "taker_buy_quote": 60.27}, {"ts": 1775209980000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 56391.4, "quote_volume": 13814.25902, "trades": 55, "taker_buy_quote": 1294.6535}, {"ts": 1775210040000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 5673.7, "quote_volume": 1389.80237, "trades": 12, "taker_buy_quote": 792.0605}, {"ts": 1775210100000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 5410.0, "quote_volume": 1324.8032, "trades": 8, "taker_buy_quote": 1065.8048}, {"ts": 1775210160000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 5151.0, "quote_volume": 1260.97458, "trades": 34, "taker_buy_quote": 893.90502}, {"ts": 1775210220000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 38103.0, "quote_volume": 9328.30946, "trades": 42, "taker_buy_quote": 4905.73884}, {"ts": 1775210280000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 15396.8, "quote_volume": 3770.74691, "trades": 23, "taker_buy_quote": 1864.43299}, {"ts": 1775210340000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 7983.0, "quote_volume": 1954.97379, "trades": 15, "taker_buy_quote": 1800.97011}, {"ts": 1775210400000, "open": 0.2449, "high": 0.2456, "low": 0.2449, "close": 0.2454, "volume": 196557.5, "quote_volume": 48209.39222, "trades": 228, "taker_buy_quote": 26310.23727}, {"ts": 1775210460000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 87657.9, "quote_volume": 21511.05214, "trades": 71, "taker_buy_quote": 18142.36792}, {"ts": 1775210520000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 120115.6, "quote_volume": 29487.42798, "trades": 117, "taker_buy_quote": 19086.58464}, {"ts": 1775210580000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 52979.8, "quote_volume": 13017.78478, "trades": 120, "taker_buy_quote": 6527.76924}, {"ts": 1775210640000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 26093.8, "quote_volume": 6413.79744, "trades": 64, "taker_buy_quote": 3486.72102}, {"ts": 1775210700000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 77883.9, "quote_volume": 19128.63125, "trades": 58, "taker_buy_quote": 447.11584}, {"ts": 1775210760000, "open": 0.2457, "high": 0.2459, "low": 0.2456, "close": 0.2456, "volume": 42569.4, "quote_volume": 10461.3234, "trades": 71, "taker_buy_quote": 7590.96322}, {"ts": 1775210820000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 9911.3, "quote_volume": 2433.1817, "trades": 63, "taker_buy_quote": 270.36169}, {"ts": 1775210880000, "open": 0.2453, "high": 0.2454, "low": 0.2451, "close": 0.2451, "volume": 22405.5, "quote_volume": 5494.47153, "trades": 61, "taker_buy_quote": 182.82455}, {"ts": 1775210940000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 8419.9, "quote_volume": 2064.59389, "trades": 38, "taker_buy_quote": 1920.5677}, {"ts": 1775211000000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 3241.3, "quote_volume": 794.95205, "trades": 15, "taker_buy_quote": 454.51637}, {"ts": 1775211060000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 6047.6, "quote_volume": 1482.88777, "trades": 20, "taker_buy_quote": 39.86125}, {"ts": 1775211120000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 27192.4, "quote_volume": 6665.35707, "trades": 41, "taker_buy_quote": 438.53078}, {"ts": 1775211180000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 20381.1, "quote_volume": 4991.40326, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775211240000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 93757.6, "quote_volume": 22967.36631, "trades": 60, "taker_buy_quote": 2285.6814}, {"ts": 1775211300000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 135138.5, "quote_volume": 33104.61772, "trades": 93, "taker_buy_quote": 11495.64538}, {"ts": 1775211360000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 18388.0, "quote_volume": 4504.28042, "trades": 33, "taker_buy_quote": 2595.089}, {"ts": 1775211420000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 31962.3, "quote_volume": 7834.14366, "trades": 46, "taker_buy_quote": 3403.58448}, {"ts": 1775211480000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 55279.5, "quote_volume": 13549.01802, "trades": 54, "taker_buy_quote": 5599.26216}, {"ts": 1775211540000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 24969.1, "quote_volume": 6113.16655, "trades": 48, "taker_buy_quote": 545.76322}, {"ts": 1775211600000, "open": 0.2447, "high": 0.2448, "low": 0.2445, "close": 0.2447, "volume": 60985.5, "quote_volume": 14917.79856, "trades": 104, "taker_buy_quote": 11858.8707}, {"ts": 1775211660000, "open": 0.2448, "high": 0.2449, "low": 0.2446, "close": 0.2446, "volume": 206442.3, "quote_volume": 50523.29918, "trades": 126, "taker_buy_quote": 3957.47625}, {"ts": 1775211720000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 65017.8, "quote_volume": 15899.43741, "trades": 72, "taker_buy_quote": 375.51062}, {"ts": 1775211780000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 62884.3, "quote_volume": 15375.22354, "trades": 52, "taker_buy_quote": 10059.81799}, {"ts": 1775211840000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 58841.5, "quote_volume": 14392.68998, "trades": 66, "taker_buy_quote": 6068.16926}, {"ts": 1775211900000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 55656.9, "quote_volume": 13612.68368, "trades": 52, "taker_buy_quote": 4661.89562}, {"ts": 1775211960000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 201.4, "quote_volume": 49.27352, "trades": 3, "taker_buy_quote": 27.11276}, {"ts": 1775212020000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 8827.5, "quote_volume": 2159.86084, "trades": 29, "taker_buy_quote": 1601.16998}, {"ts": 1775212080000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 7119.9, "quote_volume": 1741.3124, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775212140000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 67627.8, "quote_volume": 16535.71287, "trades": 61, "taker_buy_quote": 14298.94432}, {"ts": 1775212200000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2441, "volume": 70411.0, "quote_volume": 17201.63652, "trades": 172, "taker_buy_quote": 4072.97361}, {"ts": 1775212260000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 20038.8, "quote_volume": 4891.82326, "trades": 35, "taker_buy_quote": 860.02356}, {"ts": 1775212320000, "open": 0.2441, "high": 0.2447, "low": 0.2441, "close": 0.2447, "volume": 79564.8, "quote_volume": 19441.48133, "trades": 96, "taker_buy_quote": 18099.71689}, {"ts": 1775212380000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 62999.1, "quote_volume": 15417.34248, "trades": 110, "taker_buy_quote": 7067.24862}, {"ts": 1775212440000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 41746.8, "quote_volume": 10214.75563, "trades": 57, "taker_buy_quote": 4812.96452}, {"ts": 1775212500000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 202086.4, "quote_volume": 49412.12433, "trades": 89, "taker_buy_quote": 34477.11933}, {"ts": 1775212560000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 32890.2, "quote_volume": 8045.37979, "trades": 68, "taker_buy_quote": 1507.12729}, {"ts": 1775212620000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2445, "volume": 85357.8, "quote_volume": 20891.42762, "trades": 60, "taker_buy_quote": 13570.2104}, {"ts": 1775212680000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2464.1, "quote_volume": 602.67244, "trades": 14, "taker_buy_quote": 489.17554}, {"ts": 1775212740000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 25788.1, "quote_volume": 6303.31773, "trades": 41, "taker_buy_quote": 1506.63817}, {"ts": 1775212800000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 3222.5, "quote_volume": 787.90125, "trades": 19, "taker_buy_quote": 787.90125}, {"ts": 1775212860000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 37105.3, "quote_volume": 9075.90569, "trades": 36, "taker_buy_quote": 317.82402}, {"ts": 1775212920000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2449, "volume": 70908.7, "quote_volume": 17355.15408, "trades": 59, "taker_buy_quote": 15559.88984}, {"ts": 1775212980000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 9776.9, "quote_volume": 2393.44723, "trades": 13, "taker_buy_quote": 152.10739}, {"ts": 1775213040000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 22546.1, "quote_volume": 5523.67546, "trades": 36, "taker_buy_quote": 4738.74446}, {"ts": 1775213100000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 10978.4, "quote_volume": 2689.92046, "trades": 35, "taker_buy_quote": 539.22}, {"ts": 1775213160000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 80756.5, "quote_volume": 19787.70551, "trades": 82, "taker_buy_quote": 4866.2628}, {"ts": 1775213220000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 95120.4, "quote_volume": 23309.26312, "trades": 104, "taker_buy_quote": 16631.4646}, {"ts": 1775213280000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 30335.2, "quote_volume": 7440.59221, "trades": 46, "taker_buy_quote": 7114.03485}, {"ts": 1775213340000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 31846.6, "quote_volume": 7808.46322, "trades": 35, "taker_buy_quote": 531.76844}, {"ts": 1775213400000, "open": 0.245, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 41931.9, "quote_volume": 10269.81474, "trades": 118, "taker_buy_quote": 5061.11584}, {"ts": 1775213460000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 19158.8, "quote_volume": 4693.906, "trades": 20, "taker_buy_quote": 201.537}, {"ts": 1775213520000, "open": 0.245, "high": 0.2453, "low": 0.2449, "close": 0.2451, "volume": 27886.0, "quote_volume": 6835.45129, "trades": 45, "taker_buy_quote": 4439.30946}, {"ts": 1775213580000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 33155.6, "quote_volume": 8125.97754, "trades": 26, "taker_buy_quote": 101.27532}, {"ts": 1775213640000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 29196.1, "quote_volume": 7156.60513, "trades": 34, "taker_buy_quote": 2981.46508}, {"ts": 1775213700000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 121696.5, "quote_volume": 29823.54351, "trades": 83, "taker_buy_quote": 14179.23376}, {"ts": 1775213760000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 39554.5, "quote_volume": 9690.92607, "trades": 35, "taker_buy_quote": 4980.36281}, {"ts": 1775213820000, "open": 0.2449, "high": 0.245, "low": 0.2447, "close": 0.2449, "volume": 203766.5, "quote_volume": 49886.63828, "trades": 100, "taker_buy_quote": 34597.46407}, {"ts": 1775213880000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 90798.6, "quote_volume": 22243.41267, "trades": 53, "taker_buy_quote": 10252.70268}, {"ts": 1775213940000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 188215.7, "quote_volume": 46113.43312, "trades": 149, "taker_buy_quote": 26517.02676}, {"ts": 1775214000000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 9108.2, "quote_volume": 2232.32392, "trades": 28, "taker_buy_quote": 1431.384}, {"ts": 1775214060000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 23399.9, "quote_volume": 5736.76001, "trades": 39, "taker_buy_quote": 1210.42575}, {"ts": 1775214120000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 19462.2, "quote_volume": 4772.10089, "trades": 24, "taker_buy_quote": 196.33371}, {"ts": 1775214180000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 43885.3, "quote_volume": 10762.49186, "trades": 77, "taker_buy_quote": 4982.94632}, {"ts": 1775214240000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 2522.9, "quote_volume": 618.31279, "trades": 16, "taker_buy_quote": 59.5593}, {"ts": 1775214300000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 17980.0, "quote_volume": 4406.81143, "trades": 24, "taker_buy_quote": 2225.38545}, {"ts": 1775214360000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 20332.1, "quote_volume": 4981.46471, "trades": 46, "taker_buy_quote": 533.24471}, {"ts": 1775214420000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 27999.3, "quote_volume": 6862.62639, "trades": 24, "taker_buy_quote": 449.0232}, {"ts": 1775214480000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 1647.7, "quote_volume": 403.64744, "trades": 16, "taker_buy_quote": 31.88469}, {"ts": 1775214540000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 924.6, "quote_volume": 226.44311, "trades": 13, "taker_buy_quote": 20.9965}, {"ts": 1775214600000, "open": 0.245, "high": 0.2452, "low": 0.2448, "close": 0.2449, "volume": 268701.2, "quote_volume": 65830.05349, "trades": 184, "taker_buy_quote": 13748.41024}, {"ts": 1775214660000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 369206.5, "quote_volume": 90462.5956, "trades": 87, "taker_buy_quote": 80619.34406}, {"ts": 1775214720000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 26958.8, "quote_volume": 6604.61467, "trades": 44, "taker_buy_quote": 2306.77816}, {"ts": 1775214780000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 92432.5, "quote_volume": 22642.09398, "trades": 145, "taker_buy_quote": 6336.13663}, {"ts": 1775214840000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 18043.0, "quote_volume": 4418.92077, "trades": 27, "taker_buy_quote": 4064.99129}, {"ts": 1775214900000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 28515.1, "quote_volume": 6984.26775, "trades": 28, "taker_buy_quote": 43.55034}, {"ts": 1775214960000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 89162.0, "quote_volume": 21842.08214, "trades": 102, "taker_buy_quote": 10343.45268}, {"ts": 1775215020000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 27195.8, "quote_volume": 6660.32733, "trades": 26, "taker_buy_quote": 10.5105}, {"ts": 1775215080000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 8210.9, "quote_volume": 2010.03407, "trades": 7, "taker_buy_quote": 14.08175}, {"ts": 1775215140000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 41593.9, "quote_volume": 10181.46371, "trades": 39, "taker_buy_quote": 4293.4248}, {"ts": 1775215200000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 4546.1, "quote_volume": 1112.9345, "trades": 12, "taker_buy_quote": 120.53978}, {"ts": 1775215260000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 75943.9, "quote_volume": 18598.88399, "trades": 74, "taker_buy_quote": 14642.41073}, {"ts": 1775215320000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 10720.7, "quote_volume": 2626.95397, "trades": 37, "taker_buy_quote": 1398.26594}, {"ts": 1775215380000, "open": 0.2452, "high": 0.2466, "low": 0.2452, "close": 0.2462, "volume": 1482734.9, "quote_volume": 364676.13227, "trades": 903, "taker_buy_quote": 255741.52711}, {"ts": 1775215440000, "open": 0.2461, "high": 0.2462, "low": 0.2458, "close": 0.2459, "volume": 73756.7, "quote_volume": 18145.01969, "trades": 127, "taker_buy_quote": 8026.59858}, {"ts": 1775215500000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 7577.1, "quote_volume": 1863.03141, "trades": 46, "taker_buy_quote": 1426.78557}, {"ts": 1775215560000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 9548.3, "quote_volume": 2348.34772, "trades": 21, "taker_buy_quote": 2050.24315}, {"ts": 1775215620000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 9135.1, "quote_volume": 2246.13737, "trades": 20, "taker_buy_quote": 197.9562}, {"ts": 1775215680000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 73271.8, "quote_volume": 18011.38505, "trades": 59, "taker_buy_quote": 6044.65622}, {"ts": 1775215740000, "open": 0.246, "high": 0.2461, "low": 0.2455, "close": 0.2456, "volume": 59693.7, "quote_volume": 14673.39586, "trades": 135, "taker_buy_quote": 3831.82881}, {"ts": 1775215800000, "open": 0.2455, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 43357.8, "quote_volume": 10646.36027, "trades": 67, "taker_buy_quote": 6247.23153}, {"ts": 1775215860000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 20536.2, "quote_volume": 5038.44813, "trades": 56, "taker_buy_quote": 325.04811}, {"ts": 1775215920000, "open": 0.2454, "high": 0.2457, "low": 0.2452, "close": 0.2456, "volume": 217411.9, "quote_volume": 53384.24729, "trades": 165, "taker_buy_quote": 44595.94262}, {"ts": 1775215980000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 43075.6, "quote_volume": 10573.43446, "trades": 37, "taker_buy_quote": 3595.23882}, {"ts": 1775216040000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 496.5, "quote_volume": 121.82948, "trades": 11, "taker_buy_quote": 18.43705}, {"ts": 1775216100000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2457, "volume": 34381.9, "quote_volume": 8441.54972, "trades": 70, "taker_buy_quote": 6776.27271}, {"ts": 1775216160000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 2393.7, "quote_volume": 588.02701, "trades": 11, "taker_buy_quote": 329.95053}, {"ts": 1775216220000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 29127.0, "quote_volume": 7156.52883, "trades": 24, "taker_buy_quote": 4662.51691}, {"ts": 1775216280000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 22157.5, "quote_volume": 5445.69047, "trades": 43, "taker_buy_quote": 874.11441}, {"ts": 1775216340000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 68826.1, "quote_volume": 16900.39218, "trades": 33, "taker_buy_quote": 713.90592}, {"ts": 1775216400000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 1122.7, "quote_volume": 275.64512, "trades": 10, "taker_buy_quote": 54.69512}, {"ts": 1775216460000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 4036.4, "quote_volume": 990.94229, "trades": 7, "taker_buy_quote": 14.95704}, {"ts": 1775216520000, "open": 0.2455, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 180957.7, "quote_volume": 44408.08444, "trades": 69, "taker_buy_quote": 8141.53096}, {"ts": 1775216580000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 7928.8, "quote_volume": 1946.70031, "trades": 28, "taker_buy_quote": 676.87491}, {"ts": 1775216640000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 2350.7, "quote_volume": 577.32175, "trades": 11, "taker_buy_quote": 552.3544}, {"ts": 1775216700000, "open": 0.2456, "high": 0.2456, "low": 0.2452, "close": 0.2452, "volume": 33853.2, "quote_volume": 8304.82143, "trades": 73, "taker_buy_quote": 1477.61382}, {"ts": 1775216760000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 53469.7, "quote_volume": 13122.55935, "trades": 45, "taker_buy_quote": 11877.49791}, {"ts": 1775216820000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 10285.4, "quote_volume": 2524.46738, "trades": 34, "taker_buy_quote": 105.82392}, {"ts": 1775216880000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1648.8, "quote_volume": 404.55332, "trades": 7, "taker_buy_quote": 251.97672}, {"ts": 1775216940000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 65739.8, "quote_volume": 16136.20989, "trades": 54, "taker_buy_quote": 11714.65669}, {"ts": 1775217000000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 92169.2, "quote_volume": 22634.63378, "trades": 94, "taker_buy_quote": 4269.6546}, {"ts": 1775217060000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 48313.2, "quote_volume": 11865.85222, "trades": 61, "taker_buy_quote": 4293.97966}, {"ts": 1775217120000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 9726.8, "quote_volume": 2389.02868, "trades": 28, "taker_buy_quote": 524.73716}, {"ts": 1775217180000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 8203.4, "quote_volume": 2013.9398, "trades": 25, "taker_buy_quote": 114.49872}, {"ts": 1775217240000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 32291.8, "quote_volume": 7930.10489, "trades": 45, "taker_buy_quote": 4531.56577}, {"ts": 1775217300000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 2073.0, "quote_volume": 508.98634, "trades": 4, "taker_buy_quote": 159.24704}, {"ts": 1775217360000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 14752.8, "quote_volume": 3623.46803, "trades": 40, "taker_buy_quote": 3471.68976}, {"ts": 1775217420000, "open": 0.2458, "high": 0.2459, "low": 0.2456, "close": 0.2457, "volume": 143590.8, "quote_volume": 35282.66059, "trades": 122, "taker_buy_quote": 13376.10792}, {"ts": 1775217480000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 21953.2, "quote_volume": 5393.9123, "trades": 46, "taker_buy_quote": 672.8723}, {"ts": 1775217540000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 4628.0, "quote_volume": 1136.78936, "trades": 7, "taker_buy_quote": 374.83992}, {"ts": 1775217600000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2459, "volume": 81592.8, "quote_volume": 20050.83234, "trades": 92, "taker_buy_quote": 9728.37181}, {"ts": 1775217660000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 26319.4, "quote_volume": 6472.37553, "trades": 36, "taker_buy_quote": 3912.40899}, {"ts": 1775217720000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 61468.2, "quote_volume": 15114.11302, "trades": 96, "taker_buy_quote": 1746.92251}, {"ts": 1775217780000, "open": 0.2459, "high": 0.2461, "low": 0.2457, "close": 0.246, "volume": 77502.6, "quote_volume": 19056.05882, "trades": 98, "taker_buy_quote": 9411.31967}, {"ts": 1775217840000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 30220.2, "quote_volume": 7433.39845, "trades": 91, "taker_buy_quote": 111.05963}, {"ts": 1775217900000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 3643.2, "quote_volume": 895.82934, "trades": 7, "taker_buy_quote": 813.38802}, {"ts": 1775217960000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 81264.2, "quote_volume": 19990.66564, "trades": 82, "taker_buy_quote": 6205.01495}, {"ts": 1775218020000, "open": 0.246, "high": 0.246, "low": 0.2455, "close": 0.2457, "volume": 184153.2, "quote_volume": 45237.42133, "trades": 208, "taker_buy_quote": 33351.18359}, {"ts": 1775218080000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 59658.8, "quote_volume": 14663.18269, "trades": 77, "taker_buy_quote": 876.10379}, {"ts": 1775218140000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 22146.4, "quote_volume": 5444.53945, "trades": 33, "taker_buy_quote": 270.10962}, {"ts": 1775218200000, "open": 0.2457, "high": 0.2457, "low": 0.2453, "close": 0.2457, "volume": 235750.7, "quote_volume": 57861.41509, "trades": 231, "taker_buy_quote": 17599.57187}, {"ts": 1775218260000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 41867.0, "quote_volume": 10280.5497, "trades": 92, "taker_buy_quote": 618.74008}, {"ts": 1775218320000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 39130.2, "quote_volume": 9612.24511, "trades": 40, "taker_buy_quote": 8915.11033}, {"ts": 1775218380000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 45517.6, "quote_volume": 11185.87179, "trades": 60, "taker_buy_quote": 885.79004}, {"ts": 1775218440000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.246, "volume": 134669.7, "quote_volume": 33101.42011, "trades": 110, "taker_buy_quote": 31354.82155}, {"ts": 1775218500000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 62945.0, "quote_volume": 15476.71569, "trades": 50, "taker_buy_quote": 5906.71701}, {"ts": 1775218560000, "open": 0.2457, "high": 0.2458, "low": 0.2454, "close": 0.2454, "volume": 69565.9, "quote_volume": 17073.54773, "trades": 89, "taker_buy_quote": 11216.14372}, {"ts": 1775218620000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 31710.4, "quote_volume": 7783.71612, "trades": 36, "taker_buy_quote": 1189.03015}, {"ts": 1775218680000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 37430.1, "quote_volume": 9188.11959, "trades": 29, "taker_buy_quote": 123.06915}, {"ts": 1775218740000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 14114.9, "quote_volume": 3465.98189, "trades": 25, "taker_buy_quote": 2707.06152}, {"ts": 1775218800000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 3059.4, "quote_volume": 751.95648, "trades": 29, "taker_buy_quote": 643.87822}, {"ts": 1775218860000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 31512.6, "quote_volume": 7745.65924, "trades": 52, "taker_buy_quote": 441.10834}, {"ts": 1775218920000, "open": 0.2457, "high": 0.2459, "low": 0.2456, "close": 0.2456, "volume": 41636.2, "quote_volume": 10230.80597, "trades": 73, "taker_buy_quote": 4716.88623}, {"ts": 1775218980000, "open": 0.2456, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 48533.7, "quote_volume": 11919.93187, "trades": 52, "taker_buy_quote": 4258.37527}, {"ts": 1775219040000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 7093.1, "quote_volume": 1742.69119, "trades": 22, "taker_buy_quote": 1708.09234}, {"ts": 1775219100000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 8505.9, "quote_volume": 2091.50078, "trades": 35, "taker_buy_quote": 2017.73078}, {"ts": 1775219160000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2459, "volume": 13390.4, "quote_volume": 3293.71746, "trades": 51, "taker_buy_quote": 986.48712}, {"ts": 1775219220000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 11153.2, "quote_volume": 2742.82939, "trades": 55, "taker_buy_quote": 636.57294}, {"ts": 1775219280000, "open": 0.2461, "high": 0.2468, "low": 0.2461, "close": 0.2465, "volume": 265811.7, "quote_volume": 65516.93774, "trades": 395, "taker_buy_quote": 21533.04561}, {"ts": 1775219340000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 28680.3, "quote_volume": 7068.09221, "trades": 62, "taker_buy_quote": 1058.8282}, {"ts": 1775219400000, "open": 0.2465, "high": 0.2488, "low": 0.2462, "close": 0.2462, "volume": 2569446.6, "quote_volume": 635953.65865, "trades": 2508, "taker_buy_quote": 419351.56704}, {"ts": 1775219460000, "open": 0.2462, "high": 0.2462, "low": 0.2453, "close": 0.2458, "volume": 192830.3, "quote_volume": 47377.97048, "trades": 467, "taker_buy_quote": 12657.57363}, {"ts": 1775219520000, "open": 0.2458, "high": 0.2458, "low": 0.2453, "close": 0.2456, "volume": 92882.0, "quote_volume": 22808.62592, "trades": 204, "taker_buy_quote": 9533.55704}, {"ts": 1775219580000, "open": 0.2455, "high": 0.2458, "low": 0.2454, "close": 0.2457, "volume": 55696.8, "quote_volume": 13680.14259, "trades": 98, "taker_buy_quote": 11549.42613}, {"ts": 1775219640000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 54982.0, "quote_volume": 13515.89003, "trades": 114, "taker_buy_quote": 10521.66931}, {"ts": 1775219700000, "open": 0.2459, "high": 0.2462, "low": 0.2457, "close": 0.2458, "volume": 130355.4, "quote_volume": 32055.41607, "trades": 186, "taker_buy_quote": 6330.03401}, {"ts": 1775219760000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 301274.5, "quote_volume": 74083.32719, "trades": 274, "taker_buy_quote": 45764.21874}, {"ts": 1775219820000, "open": 0.2458, "high": 0.2458, "low": 0.2454, "close": 0.2457, "volume": 123603.7, "quote_volume": 30352.36716, "trades": 153, "taker_buy_quote": 7515.34465}, {"ts": 1775219880000, "open": 0.2458, "high": 0.2459, "low": 0.2454, "close": 0.2456, "volume": 88068.4, "quote_volume": 21626.52144, "trades": 163, "taker_buy_quote": 4758.91304}, {"ts": 1775219940000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 32413.7, "quote_volume": 7955.47146, "trades": 105, "taker_buy_quote": 4141.7563}, {"ts": 1775220000000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2456, "volume": 122114.7, "quote_volume": 30003.4015, "trades": 106, "taker_buy_quote": 22623.12017}, {"ts": 1775220060000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2459, "volume": 144618.4, "quote_volume": 35551.84563, "trades": 113, "taker_buy_quote": 23770.06558}, {"ts": 1775220120000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 30136.0, "quote_volume": 7409.42431, "trades": 26, "taker_buy_quote": 266.38776}, {"ts": 1775220180000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 55982.1, "quote_volume": 13767.64505, "trades": 123, "taker_buy_quote": 2323.61353}, {"ts": 1775220240000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 2366.3, "quote_volume": 581.39991, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775220300000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 40070.4, "quote_volume": 9856.48227, "trades": 90, "taker_buy_quote": 6846.57984}, {"ts": 1775220360000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 21828.0, "quote_volume": 5368.6554, "trades": 54, "taker_buy_quote": 406.9896}, {"ts": 1775220420000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 13467.5, "quote_volume": 3311.39204, "trades": 39, "taker_buy_quote": 71.08536}, {"ts": 1775220480000, "open": 0.2458, "high": 0.2461, "low": 0.2457, "close": 0.2458, "volume": 29563.0, "quote_volume": 7270.62364, "trades": 88, "taker_buy_quote": 2075.64567}, {"ts": 1775220540000, "open": 0.2458, "high": 0.2458, "low": 0.2453, "close": 0.2454, "volume": 79874.5, "quote_volume": 19617.64826, "trades": 150, "taker_buy_quote": 2412.85293}, {"ts": 1775220600000, "open": 0.2454, "high": 0.2454, "low": 0.2447, "close": 0.2451, "volume": 344428.0, "quote_volume": 84376.34926, "trades": 372, "taker_buy_quote": 11447.67912}, {"ts": 1775220660000, "open": 0.2452, "high": 0.2454, "low": 0.245, "close": 0.2451, "volume": 110055.9, "quote_volume": 26982.79144, "trades": 109, "taker_buy_quote": 16136.69207}, {"ts": 1775220720000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 83152.1, "quote_volume": 20383.80851, "trades": 104, "taker_buy_quote": 13737.13894}, {"ts": 1775220780000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 40873.6, "quote_volume": 10029.99171, "trades": 63, "taker_buy_quote": 8800.36825}, {"ts": 1775220840000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 36155.4, "quote_volume": 8873.30925, "trades": 68, "taker_buy_quote": 3386.06709}, {"ts": 1775220900000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 4702.8, "quote_volume": 1154.13121, "trades": 20, "taker_buy_quote": 213.31495}, {"ts": 1775220960000, "open": 0.2453, "high": 0.2458, "low": 0.2452, "close": 0.2458, "volume": 32046.9, "quote_volume": 7865.60569, "trades": 62, "taker_buy_quote": 4156.8017}, {"ts": 1775221020000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.2458, "volume": 36726.2, "quote_volume": 9029.0571, "trades": 103, "taker_buy_quote": 5868.77561}, {"ts": 1775221080000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 27755.1, "quote_volume": 6818.27157, "trades": 86, "taker_buy_quote": 508.64548}, {"ts": 1775221140000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 10061.0, "quote_volume": 2470.75892, "trades": 26, "taker_buy_quote": 139.52536}, {"ts": 1775221200000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 33014.2, "quote_volume": 8111.24139, "trades": 65, "taker_buy_quote": 6395.70144}, {"ts": 1775221260000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 53150.2, "quote_volume": 13063.4586, "trades": 96, "taker_buy_quote": 4274.20282}, {"ts": 1775221320000, "open": 0.246, "high": 0.2461, "low": 0.2456, "close": 0.2457, "volume": 67957.7, "quote_volume": 16707.50846, "trades": 112, "taker_buy_quote": 9123.1108}, {"ts": 1775221380000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 66279.2, "quote_volume": 16285.05808, "trades": 38, "taker_buy_quote": 10778.8228}, {"ts": 1775221440000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 71990.2, "quote_volume": 17677.95558, "trades": 170, "taker_buy_quote": 6944.87786}, {"ts": 1775221500000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 55581.9, "quote_volume": 13648.68993, "trades": 62, "taker_buy_quote": 2281.36375}, {"ts": 1775221560000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 34169.1, "quote_volume": 8395.23308, "trades": 73, "taker_buy_quote": 6480.27587}, {"ts": 1775221620000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 60030.6, "quote_volume": 14745.78328, "trades": 129, "taker_buy_quote": 2044.98071}, {"ts": 1775221680000, "open": 0.2457, "high": 0.2457, "low": 0.2452, "close": 0.2453, "volume": 43175.8, "quote_volume": 10597.66553, "trades": 154, "taker_buy_quote": 1599.22172}, {"ts": 1775221740000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 80464.6, "quote_volume": 19744.85376, "trades": 67, "taker_buy_quote": 14532.51382}, {"ts": 1775221800000, "open": 0.2455, "high": 0.2455, "low": 0.2451, "close": 0.2451, "volume": 89972.5, "quote_volume": 22066.22204, "trades": 174, "taker_buy_quote": 6481.35839}, {"ts": 1775221860000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 21983.6, "quote_volume": 5388.8279, "trades": 48, "taker_buy_quote": 1055.24272}, {"ts": 1775221920000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 48600.1, "quote_volume": 11916.53368, "trades": 77, "taker_buy_quote": 11139.66472}, {"ts": 1775221980000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 213113.8, "quote_volume": 52274.74235, "trades": 150, "taker_buy_quote": 2108.50916}, {"ts": 1775222040000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 23241.3, "quote_volume": 5701.35296, "trades": 55, "taker_buy_quote": 6.89574}, {"ts": 1775222100000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 79012.0, "quote_volume": 19373.80722, "trades": 61, "taker_buy_quote": 10989.99194}, {"ts": 1775222160000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 37616.2, "quote_volume": 9221.27992, "trades": 125, "taker_buy_quote": 2518.34591}, {"ts": 1775222220000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 6629.0, "quote_volume": 1625.33432, "trades": 28, "taker_buy_quote": 209.32989}, {"ts": 1775222280000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 24053.8, "quote_volume": 5895.53396, "trades": 67, "taker_buy_quote": 715.4522}, {"ts": 1775222340000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 30618.3, "quote_volume": 7502.67761, "trades": 55, "taker_buy_quote": 59.70636}, {"ts": 1775222400000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 226191.2, "quote_volume": 55411.73541, "trades": 175, "taker_buy_quote": 19980.59091}, {"ts": 1775222460000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 44156.6, "quote_volume": 10829.48461, "trades": 60, "taker_buy_quote": 3738.51267}, {"ts": 1775222520000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 9519.0, "quote_volume": 2334.26354, "trades": 14, "taker_buy_quote": 2253.99963}, {"ts": 1775222580000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 48533.2, "quote_volume": 11905.10397, "trades": 112, "taker_buy_quote": 3890.65315}, {"ts": 1775222640000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 46831.0, "quote_volume": 11482.9823, "trades": 24, "taker_buy_quote": 9027.25526}, {"ts": 1775222700000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 28336.5, "quote_volume": 6948.58032, "trades": 34, "taker_buy_quote": 4085.74772}, {"ts": 1775222760000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 11633.1, "quote_volume": 2853.79124, "trades": 17, "taker_buy_quote": 470.70174}, {"ts": 1775222820000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 37147.7, "quote_volume": 9111.12829, "trades": 53, "taker_buy_quote": 6162.54925}, {"ts": 1775222880000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 7287.7, "quote_volume": 1787.65875, "trades": 5, "taker_buy_quote": 1753.18363}, {"ts": 1775222940000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 15779.5, "quote_volume": 3869.39629, "trades": 15, "taker_buy_quote": 644.86917}, {"ts": 1775223000000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 36270.0, "quote_volume": 8896.97214, "trades": 31, "taker_buy_quote": 3277.64954}, {"ts": 1775223060000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 47420.8, "quote_volume": 11631.66775, "trades": 51, "taker_buy_quote": 6119.88736}, {"ts": 1775223120000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 101261.5, "quote_volume": 24848.94291, "trades": 88, "taker_buy_quote": 14792.00762}, {"ts": 1775223180000, "open": 0.2455, "high": 0.2456, "low": 0.2452, "close": 0.2454, "volume": 232239.2, "quote_volume": 56985.94098, "trades": 210, "taker_buy_quote": 39449.25574}, {"ts": 1775223240000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 52636.1, "quote_volume": 12920.94016, "trades": 81, "taker_buy_quote": 7680.28283}, {"ts": 1775223300000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 2947.9, "quote_volume": 724.00424, "trades": 7, "taker_buy_quote": 724.00424}, {"ts": 1775223360000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 36430.5, "quote_volume": 8941.35654, "trades": 58, "taker_buy_quote": 32.70468}, {"ts": 1775223420000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 4089.0, "quote_volume": 1003.68192, "trades": 32, "taker_buy_quote": 827.49272}, {"ts": 1775223480000, "open": 0.2454, "high": 0.2455, "low": 0.2451, "close": 0.2452, "volume": 45484.4, "quote_volume": 11157.65383, "trades": 116, "taker_buy_quote": 922.00268}, {"ts": 1775223540000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.2449, "volume": 45088.0, "quote_volume": 11050.33593, "trades": 89, "taker_buy_quote": 405.457}, {"ts": 1775223600000, "open": 0.245, "high": 0.2454, "low": 0.245, "close": 0.2453, "volume": 64928.1, "quote_volume": 15913.0403, "trades": 102, "taker_buy_quote": 15687.44938}, {"ts": 1775223660000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 65597.9, "quote_volume": 16099.14995, "trades": 107, "taker_buy_quote": 12362.32131}, {"ts": 1775223720000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 3350.0, "quote_volume": 822.54077, "trades": 10, "taker_buy_quote": 284.33112}, {"ts": 1775223780000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 42160.0, "quote_volume": 10347.51974, "trades": 63, "taker_buy_quote": 800.0588}, {"ts": 1775223840000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 34713.4, "quote_volume": 8514.73558, "trades": 45, "taker_buy_quote": 34.8886}, {"ts": 1775223900000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 10012.0, "quote_volume": 2454.63257, "trades": 33, "taker_buy_quote": 44.16867}, {"ts": 1775223960000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 39524.3, "quote_volume": 9691.63245, "trades": 36, "taker_buy_quote": 9185.22089}, {"ts": 1775224020000, "open": 0.2454, "high": 0.2454, "low": 0.245, "close": 0.245, "volume": 16938.9, "quote_volume": 4154.33289, "trades": 52, "taker_buy_quote": 491.25482}, {"ts": 1775224080000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 24749.1, "quote_volume": 6061.77479, "trades": 53, "taker_buy_quote": 650.1075}, {"ts": 1775224140000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 387889.0, "quote_volume": 94973.23701, "trades": 237, "taker_buy_quote": 71401.63025}, {"ts": 1775224200000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 78103.5, "quote_volume": 19123.94695, "trades": 80, "taker_buy_quote": 11584.98823}, {"ts": 1775224260000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 60206.1, "quote_volume": 14740.27183, "trades": 63, "taker_buy_quote": 2054.06403}, {"ts": 1775224320000, "open": 0.2452, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 92228.2, "quote_volume": 22620.88591, "trades": 76, "taker_buy_quote": 16017.18866}, {"ts": 1775224380000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 87463.5, "quote_volume": 21468.38245, "trades": 104, "taker_buy_quote": 19260.956}, {"ts": 1775224440000, "open": 0.2455, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 6885.9, "quote_volume": 1691.41697, "trades": 36, "taker_buy_quote": 804.53993}, {"ts": 1775224500000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 28158.1, "quote_volume": 6921.23793, "trades": 87, "taker_buy_quote": 4474.64152}, {"ts": 1775224560000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 22715.2, "quote_volume": 5583.31664, "trades": 35, "taker_buy_quote": 1090.61248}, {"ts": 1775224620000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 44917.6, "quote_volume": 11036.24961, "trades": 40, "taker_buy_quote": 10630.75519}, {"ts": 1775224680000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 3302.3, "quote_volume": 811.41392, "trades": 9, "taker_buy_quote": 95.39498}, {"ts": 1775224740000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 82667.0, "quote_volume": 20328.75232, "trades": 125, "taker_buy_quote": 10855.31172}, {"ts": 1775224800000, "open": 0.2458, "high": 0.2459, "low": 0.2456, "close": 0.2456, "volume": 19416.0, "quote_volume": 4771.54321, "trades": 44, "taker_buy_quote": 1395.46009}, {"ts": 1775224860000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 52112.3, "quote_volume": 12800.60244, "trades": 75, "taker_buy_quote": 4663.50445}, {"ts": 1775224920000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 54219.5, "quote_volume": 13310.53182, "trades": 181, "taker_buy_quote": 3462.31358}, {"ts": 1775224980000, "open": 0.2456, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 56861.1, "quote_volume": 13965.3921, "trades": 75, "taker_buy_quote": 8360.06111}, {"ts": 1775225040000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 59366.5, "quote_volume": 14593.29333, "trades": 150, "taker_buy_quote": 4018.29467}, {"ts": 1775225100000, "open": 0.2457, "high": 0.2463, "low": 0.2457, "close": 0.2463, "volume": 277087.7, "quote_volume": 68173.09852, "trades": 229, "taker_buy_quote": 59251.94202}, {"ts": 1775225160000, "open": 0.2463, "high": 0.2467, "low": 0.2463, "close": 0.2465, "volume": 334052.7, "quote_volume": 82345.78418, "trades": 309, "taker_buy_quote": 52035.25346}, {"ts": 1775225220000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 53980.6, "quote_volume": 13306.34564, "trades": 68, "taker_buy_quote": 9950.98764}, {"ts": 1775225280000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 16297.9, "quote_volume": 4017.57376, "trades": 68, "taker_buy_quote": 491.17281}, {"ts": 1775225340000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 22096.4, "quote_volume": 5446.99108, "trades": 52, "taker_buy_quote": 2489.92687}, {"ts": 1775225400000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2464, "volume": 62348.1, "quote_volume": 15357.50244, "trades": 124, "taker_buy_quote": 10758.50913}, {"ts": 1775225460000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 3229.6, "quote_volume": 795.48401, "trades": 12, "taker_buy_quote": 82.61792}, {"ts": 1775225520000, "open": 0.2464, "high": 0.2464, "low": 0.2461, "close": 0.2461, "volume": 130715.7, "quote_volume": 32192.76771, "trades": 111, "taker_buy_quote": 13932.52784}, {"ts": 1775225580000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 54086.1, "quote_volume": 13320.04054, "trades": 69, "taker_buy_quote": 4903.55558}, {"ts": 1775225640000, "open": 0.2462, "high": 0.2463, "low": 0.246, "close": 0.2461, "volume": 103120.5, "quote_volume": 25383.98274, "trades": 163, "taker_buy_quote": 8496.75362}, {"ts": 1775225700000, "open": 0.246, "high": 0.2462, "low": 0.2458, "close": 0.2459, "volume": 29020.1, "quote_volume": 7139.88272, "trades": 84, "taker_buy_quote": 1246.69388}, {"ts": 1775225760000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 51451.5, "quote_volume": 12651.86062, "trades": 56, "taker_buy_quote": 12463.69282}, {"ts": 1775225820000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2457, "volume": 96259.5, "quote_volume": 23667.49798, "trades": 104, "taker_buy_quote": 13380.12711}, {"ts": 1775225880000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 41684.6, "quote_volume": 10239.83947, "trades": 69, "taker_buy_quote": 1953.65848}, {"ts": 1775225940000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 19044.3, "quote_volume": 4676.85685, "trades": 80, "taker_buy_quote": 2819.80003}, {"ts": 1775226000000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 20961.9, "quote_volume": 5149.40556, "trades": 57, "taker_buy_quote": 4133.43903}, {"ts": 1775226060000, "open": 0.2458, "high": 0.2461, "low": 0.2457, "close": 0.2458, "volume": 79562.8, "quote_volume": 19565.84672, "trades": 170, "taker_buy_quote": 8048.48072}, {"ts": 1775226120000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 28518.7, "quote_volume": 7010.93461, "trades": 48, "taker_buy_quote": 5199.55428}, {"ts": 1775226180000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 37932.2, "quote_volume": 9332.41436, "trades": 64, "taker_buy_quote": 6000.76816}, {"ts": 1775226240000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 4256.3, "quote_volume": 1047.42388, "trades": 16, "taker_buy_quote": 920.61088}, {"ts": 1775226300000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 42919.3, "quote_volume": 10564.66745, "trades": 98, "taker_buy_quote": 9993.74093}, {"ts": 1775226360000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 79556.7, "quote_volume": 19602.06241, "trades": 135, "taker_buy_quote": 10817.7325}, {"ts": 1775226420000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 42184.1, "quote_volume": 10402.72391, "trades": 81, "taker_buy_quote": 7746.31224}, {"ts": 1775226480000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 69782.3, "quote_volume": 17215.86153, "trades": 119, "taker_buy_quote": 6873.81812}, {"ts": 1775226540000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 23626.6, "quote_volume": 5827.60992, "trades": 91, "taker_buy_quote": 3656.95039}, {"ts": 1775226600000, "open": 0.2466, "high": 0.2471, "low": 0.2465, "close": 0.247, "volume": 265195.0, "quote_volume": 65455.05705, "trades": 278, "taker_buy_quote": 56588.84112}, {"ts": 1775226660000, "open": 0.2471, "high": 0.2474, "low": 0.247, "close": 0.2473, "volume": 284838.2, "quote_volume": 70419.96994, "trades": 247, "taker_buy_quote": 50165.05134}, {"ts": 1775226720000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 356801.4, "quote_volume": 88174.01447, "trades": 232, "taker_buy_quote": 1977.69988}, {"ts": 1775226780000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 351165.7, "quote_volume": 86788.60851, "trades": 189, "taker_buy_quote": 65272.42159}, {"ts": 1775226840000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 620.7, "quote_volume": 153.3231, "trades": 5, "taker_buy_quote": 25.2042}, {"ts": 1775226900000, "open": 0.247, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 250482.2, "quote_volume": 61838.16166, "trades": 201, "taker_buy_quote": 347.86293}, {"ts": 1775226960000, "open": 0.2467, "high": 0.2467, "low": 0.2462, "close": 0.2464, "volume": 511255.7, "quote_volume": 126019.94381, "trades": 314, "taker_buy_quote": 5567.73522}, {"ts": 1775227020000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 27218.2, "quote_volume": 6707.98091, "trades": 45, "taker_buy_quote": 2567.8891}, {"ts": 1775227080000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 50065.8, "quote_volume": 12341.14173, "trades": 83, "taker_buy_quote": 3609.90455}, {"ts": 1775227140000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 19756.0, "quote_volume": 4870.3801, "trades": 23, "taker_buy_quote": 1297.3626}, {"ts": 1775227200000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 52823.7, "quote_volume": 13020.09575, "trades": 30, "taker_buy_quote": 5.15185}, {"ts": 1775227260000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 75318.6, "quote_volume": 18572.38232, "trades": 53, "taker_buy_quote": 15090.21}, {"ts": 1775227320000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 14068.4, "quote_volume": 3469.89145, "trades": 39, "taker_buy_quote": 1539.43267}, {"ts": 1775227380000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 26191.6, "quote_volume": 6458.85058, "trades": 28, "taker_buy_quote": 4.98334}, {"ts": 1775227440000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 55700.8, "quote_volume": 13735.38482, "trades": 70, "taker_buy_quote": 4711.6783}, {"ts": 1775227500000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 18629.9, "quote_volume": 4593.94115, "trades": 24, "taker_buy_quote": 495.87877}, {"ts": 1775227560000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 43813.4, "quote_volume": 10803.31985, "trades": 31, "taker_buy_quote": 1112.52658}, {"ts": 1775227620000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2468, "volume": 49760.1, "quote_volume": 12280.31012, "trades": 71, "taker_buy_quote": 9004.21001}, {"ts": 1775227680000, "open": 0.2467, "high": 0.247, "low": 0.2466, "close": 0.2469, "volume": 411122.2, "quote_volume": 101463.24917, "trades": 226, "taker_buy_quote": 56626.82498}, {"ts": 1775227740000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 74640.3, "quote_volume": 18430.03943, "trades": 72, "taker_buy_quote": 11185.05521}, {"ts": 1775227800000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 104707.1, "quote_volume": 25852.49262, "trades": 98, "taker_buy_quote": 764.7861}, {"ts": 1775227860000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 236563.0, "quote_volume": 58431.59715, "trades": 92, "taker_buy_quote": 53093.53195}, {"ts": 1775227920000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 30872.9, "quote_volume": 7628.37545, "trades": 50, "taker_buy_quote": 3843.22043}, {"ts": 1775227980000, "open": 0.2471, "high": 0.248, "low": 0.2471, "close": 0.2477, "volume": 397778.8, "quote_volume": 98479.858, "trades": 388, "taker_buy_quote": 76454.8678}, {"ts": 1775228040000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 281026.6, "quote_volume": 69683.50821, "trades": 227, "taker_buy_quote": 55553.90118}, {"ts": 1775228100000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 48835.2, "quote_volume": 12105.15633, "trades": 38, "taker_buy_quote": 8915.59955}, {"ts": 1775228160000, "open": 0.2479, "high": 0.2482, "low": 0.2479, "close": 0.248, "volume": 131056.5, "quote_volume": 32514.02971, "trades": 118, "taker_buy_quote": 23639.62161}, {"ts": 1775228220000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 274566.5, "quote_volume": 68121.22181, "trades": 170, "taker_buy_quote": 31762.57088}, {"ts": 1775228280000, "open": 0.2481, "high": 0.2481, "low": 0.2477, "close": 0.2478, "volume": 128678.3, "quote_volume": 31903.08839, "trades": 136, "taker_buy_quote": 2440.1547}, {"ts": 1775228340000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 75674.0, "quote_volume": 18739.16702, "trades": 99, "taker_buy_quote": 5772.47456}, {"ts": 1775228400000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 75015.5, "quote_volume": 18579.92996, "trades": 85, "taker_buy_quote": 13827.44604}, {"ts": 1775228460000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 65009.6, "quote_volume": 16115.50285, "trades": 85, "taker_buy_quote": 8258.94128}, {"ts": 1775228520000, "open": 0.2478, "high": 0.2482, "low": 0.2477, "close": 0.2481, "volume": 64931.9, "quote_volume": 16101.22717, "trades": 105, "taker_buy_quote": 13075.00667}, {"ts": 1775228580000, "open": 0.2481, "high": 0.2498, "low": 0.2481, "close": 0.2497, "volume": 2051526.3, "quote_volume": 511423.33551, "trades": 2077, "taker_buy_quote": 273900.91259}, {"ts": 1775228640000, "open": 0.2496, "high": 0.2501, "low": 0.2493, "close": 0.25, "volume": 1980955.3, "quote_volume": 495101.13225, "trades": 888, "taker_buy_quote": 378735.29462}, {"ts": 1775228700000, "open": 0.25, "high": 0.2514, "low": 0.2498, "close": 0.2511, "volume": 3441965.9, "quote_volume": 863047.47403, "trades": 1649, "taker_buy_quote": 615920.43933}, {"ts": 1775228760000, "open": 0.2511, "high": 0.2512, "low": 0.2493, "close": 0.2495, "volume": 2023853.0, "quote_volume": 505979.24519, "trades": 1489, "taker_buy_quote": 150652.65985}, {"ts": 1775228820000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 303722.1, "quote_volume": 75749.74986, "trades": 289, "taker_buy_quote": 46666.74105}, {"ts": 1775228880000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 235710.1, "quote_volume": 58744.08001, "trades": 190, "taker_buy_quote": 31156.85022}, {"ts": 1775228940000, "open": 0.2493, "high": 0.2496, "low": 0.2491, "close": 0.2491, "volume": 319924.0, "quote_volume": 79799.26231, "trades": 253, "taker_buy_quote": 35271.76}, {"ts": 1775229000000, "open": 0.2491, "high": 0.2493, "low": 0.2486, "close": 0.2489, "volume": 187863.5, "quote_volume": 46760.32897, "trades": 257, "taker_buy_quote": 29511.50476}, {"ts": 1775229060000, "open": 0.249, "high": 0.2491, "low": 0.2486, "close": 0.2486, "volume": 191233.5, "quote_volume": 47587.14356, "trades": 219, "taker_buy_quote": 31120.76698}, {"ts": 1775229120000, "open": 0.2487, "high": 0.2493, "low": 0.2487, "close": 0.2491, "volume": 49412.1, "quote_volume": 12305.99062, "trades": 129, "taker_buy_quote": 4399.03079}, {"ts": 1775229180000, "open": 0.2491, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 50929.8, "quote_volume": 12689.38975, "trades": 49, "taker_buy_quote": 8020.25536}, {"ts": 1775229240000, "open": 0.2491, "high": 0.2495, "low": 0.249, "close": 0.2494, "volume": 145809.6, "quote_volume": 36340.14753, "trades": 126, "taker_buy_quote": 28531.32928}, {"ts": 1775229300000, "open": 0.2495, "high": 0.2495, "low": 0.2488, "close": 0.2488, "volume": 377556.9, "quote_volume": 94077.57723, "trades": 311, "taker_buy_quote": 23452.95408}, {"ts": 1775229360000, "open": 0.2489, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 213484.7, "quote_volume": 53131.2864, "trades": 138, "taker_buy_quote": 25106.87165}, {"ts": 1775229420000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 36878.1, "quote_volume": 9177.17836, "trades": 57, "taker_buy_quote": 4746.72212}, {"ts": 1775229480000, "open": 0.2487, "high": 0.2487, "low": 0.248, "close": 0.248, "volume": 384938.9, "quote_volume": 95581.90239, "trades": 327, "taker_buy_quote": 60934.61184}, {"ts": 1775229540000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 35665.1, "quote_volume": 8851.87364, "trades": 60, "taker_buy_quote": 5853.50438}, {"ts": 1775229600000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 50901.1, "quote_volume": 12635.80698, "trades": 39, "taker_buy_quote": 10137.88638}, {"ts": 1775229660000, "open": 0.2483, "high": 0.2483, "low": 0.2479, "close": 0.2479, "volume": 38521.9, "quote_volume": 9558.57912, "trades": 103, "taker_buy_quote": 712.71583}, {"ts": 1775229720000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 12683.5, "quote_volume": 3143.77757, "trades": 50, "taker_buy_quote": 1748.63702}, {"ts": 1775229780000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 28266.0, "quote_volume": 7008.74914, "trades": 60, "taker_buy_quote": 2989.31805}, {"ts": 1775229840000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 36565.5, "quote_volume": 9064.43758, "trades": 36, "taker_buy_quote": 940.75773}, {"ts": 1775229900000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 135061.8, "quote_volume": 33476.77963, "trades": 111, "taker_buy_quote": 3529.24473}, {"ts": 1775229960000, "open": 0.2479, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 252152.6, "quote_volume": 62485.87869, "trades": 184, "taker_buy_quote": 15962.61889}, {"ts": 1775230020000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 21919.0, "quote_volume": 5431.47285, "trades": 47, "taker_buy_quote": 1996.00422}, {"ts": 1775230080000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 104651.1, "quote_volume": 25911.49442, "trades": 173, "taker_buy_quote": 12094.34865}, {"ts": 1775230140000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 59300.4, "quote_volume": 14671.53625, "trades": 81, "taker_buy_quote": 11323.44731}, {"ts": 1775230200000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 36518.9, "quote_volume": 9038.4697, "trades": 66, "taker_buy_quote": 8597.22959}, {"ts": 1775230260000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 42907.7, "quote_volume": 10617.25497, "trades": 51, "taker_buy_quote": 4298.01234}, {"ts": 1775230320000, "open": 0.2475, "high": 0.2476, "low": 0.2472, "close": 0.2472, "volume": 29789.0, "quote_volume": 7371.8514, "trades": 74, "taker_buy_quote": 1105.48448}, {"ts": 1775230380000, "open": 0.2473, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 153448.1, "quote_volume": 37939.7737, "trades": 103, "taker_buy_quote": 16839.44511}, {"ts": 1775230440000, "open": 0.2473, "high": 0.2474, "low": 0.2469, "close": 0.2469, "volume": 46753.3, "quote_volume": 11554.82534, "trades": 108, "taker_buy_quote": 1753.157}, {"ts": 1775230500000, "open": 0.247, "high": 0.247, "low": 0.2464, "close": 0.2467, "volume": 158996.9, "quote_volume": 39219.64387, "trades": 207, "taker_buy_quote": 14155.71073}, {"ts": 1775230560000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2466, "volume": 355976.2, "quote_volume": 87777.99005, "trades": 212, "taker_buy_quote": 36343.78297}, {"ts": 1775230620000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 23156.4, "quote_volume": 5710.38052, "trades": 56, "taker_buy_quote": 2885.47888}, {"ts": 1775230680000, "open": 0.2467, "high": 0.2483, "low": 0.2466, "close": 0.2483, "volume": 762734.2, "quote_volume": 188964.22324, "trades": 649, "taker_buy_quote": 86511.78817}, {"ts": 1775230740000, "open": 0.2482, "high": 0.2484, "low": 0.2478, "close": 0.2479, "volume": 282630.8, "quote_volume": 70087.79787, "trades": 299, "taker_buy_quote": 25834.98095}, {"ts": 1775230800000, "open": 0.248, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 275282.8, "quote_volume": 68254.76045, "trades": 153, "taker_buy_quote": 28416.46758}, {"ts": 1775230860000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 88796.7, "quote_volume": 22006.69891, "trades": 80, "taker_buy_quote": 13356.94831}, {"ts": 1775230920000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 133949.7, "quote_volume": 33165.54091, "trades": 72, "taker_buy_quote": 10148.02071}, {"ts": 1775230980000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 174007.4, "quote_volume": 43031.8175, "trades": 103, "taker_buy_quote": 19207.76974}, {"ts": 1775231040000, "open": 0.2473, "high": 0.2475, "low": 0.2467, "close": 0.2468, "volume": 167516.1, "quote_volume": 41389.95074, "trades": 233, "taker_buy_quote": 15607.16785}, {"ts": 1775231100000, "open": 0.2468, "high": 0.2471, "low": 0.2467, "close": 0.2467, "volume": 99649.3, "quote_volume": 24604.57701, "trades": 129, "taker_buy_quote": 13689.37596}, {"ts": 1775231160000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 32935.8, "quote_volume": 8122.06496, "trades": 53, "taker_buy_quote": 7271.76144}, {"ts": 1775231220000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 756.2, "quote_volume": 186.53454, "trades": 6, "taker_buy_quote": 137.21454}, {"ts": 1775231280000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 29132.3, "quote_volume": 7186.94141, "trades": 27, "taker_buy_quote": 5571.53108}, {"ts": 1775231340000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 104715.5, "quote_volume": 25811.33629, "trades": 109, "taker_buy_quote": 10514.58147}, {"ts": 1775231400000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 28593.4, "quote_volume": 7048.26311, "trades": 32, "taker_buy_quote": 6582.0334}, {"ts": 1775231460000, "open": 0.2465, "high": 0.2469, "low": 0.2465, "close": 0.2469, "volume": 66256.8, "quote_volume": 16338.73417, "trades": 53, "taker_buy_quote": 12166.87867}, {"ts": 1775231520000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 148853.1, "quote_volume": 36748.51744, "trades": 97, "taker_buy_quote": 9299.81906}, {"ts": 1775231580000, "open": 0.2469, "high": 0.2474, "low": 0.2465, "close": 0.2466, "volume": 2487236.7, "quote_volume": 613839.8822, "trades": 968, "taker_buy_quote": 178170.31176}, {"ts": 1775231640000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 26130.0, "quote_volume": 6442.26273, "trades": 38, "taker_buy_quote": 582.3316}, {"ts": 1775231700000, "open": 0.2465, "high": 0.2465, "low": 0.2461, "close": 0.2463, "volume": 300520.6, "quote_volume": 74008.2624, "trades": 233, "taker_buy_quote": 45319.93907}, {"ts": 1775231760000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 33646.0, "quote_volume": 8285.36496, "trades": 41, "taker_buy_quote": 4232.26434}, {"ts": 1775231820000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 6226.6, "quote_volume": 1533.44108, "trades": 19, "taker_buy_quote": 1113.67008}, {"ts": 1775231880000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 36975.1, "quote_volume": 9103.35767, "trades": 51, "taker_buy_quote": 2186.24557}, {"ts": 1775231940000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.2461, "volume": 103482.1, "quote_volume": 25472.39684, "trades": 152, "taker_buy_quote": 3034.84598}, {"ts": 1775232000000, "open": 0.2461, "high": 0.2463, "low": 0.2458, "close": 0.2461, "volume": 147755.2, "quote_volume": 36357.77983, "trades": 228, "taker_buy_quote": 22451.36529}, {"ts": 1775232060000, "open": 0.2461, "high": 0.248, "low": 0.2461, "close": 0.2474, "volume": 2191983.2, "quote_volume": 541748.20644, "trades": 1357, "taker_buy_quote": 365348.26707}, {"ts": 1775232120000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2477, "volume": 62600.4, "quote_volume": 15497.03707, "trades": 83, "taker_buy_quote": 8643.49385}, {"ts": 1775232180000, "open": 0.2476, "high": 0.2476, "low": 0.247, "close": 0.2471, "volume": 181382.5, "quote_volume": 44842.71413, "trades": 154, "taker_buy_quote": 6412.29981}, {"ts": 1775232240000, "open": 0.247, "high": 0.2475, "low": 0.247, "close": 0.2474, "volume": 69464.9, "quote_volume": 17178.47738, "trades": 82, "taker_buy_quote": 15372.01179}, {"ts": 1775232300000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2474, "volume": 250014.2, "quote_volume": 61839.3221, "trades": 179, "taker_buy_quote": 13792.10707}, {"ts": 1775232360000, "open": 0.2474, "high": 0.2476, "low": 0.2472, "close": 0.2472, "volume": 924285.1, "quote_volume": 228673.07746, "trades": 255, "taker_buy_quote": 198031.45153}, {"ts": 1775232420000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 113654.7, "quote_volume": 28110.3877, "trades": 67, "taker_buy_quote": 16083.32453}, {"ts": 1775232480000, "open": 0.2474, "high": 0.2474, "low": 0.247, "close": 0.247, "volume": 224962.7, "quote_volume": 55617.40032, "trades": 184, "taker_buy_quote": 2458.93146}, {"ts": 1775232540000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 123467.5, "quote_volume": 30514.76712, "trades": 108, "taker_buy_quote": 7013.7136}, {"ts": 1775232600000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2471, "volume": 69064.7, "quote_volume": 17065.82246, "trades": 156, "taker_buy_quote": 8741.59148}, {"ts": 1775232660000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 103117.4, "quote_volume": 25467.31506, "trades": 129, "taker_buy_quote": 4817.00868}, {"ts": 1775232720000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 49171.2, "quote_volume": 12145.86379, "trades": 97, "taker_buy_quote": 5421.09119}, {"ts": 1775232780000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 77176.7, "quote_volume": 19073.2841, "trades": 37, "taker_buy_quote": 17405.8533}, {"ts": 1775232840000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 332166.8, "quote_volume": 82152.43683, "trades": 164, "taker_buy_quote": 61430.45741}, {"ts": 1775232900000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 46633.9, "quote_volume": 11527.90573, "trades": 43, "taker_buy_quote": 334.04701}, {"ts": 1775232960000, "open": 0.2473, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 63506.7, "quote_volume": 15705.15114, "trades": 85, "taker_buy_quote": 6629.66911}, {"ts": 1775233020000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 91361.2, "quote_volume": 22582.38549, "trades": 81, "taker_buy_quote": 763.82165}, {"ts": 1775233080000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 11966.9, "quote_volume": 2958.04118, "trades": 60, "taker_buy_quote": 2631.08585}, {"ts": 1775233140000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 52773.5, "quote_volume": 13051.28439, "trades": 54, "taker_buy_quote": 968.52485}, {"ts": 1775233200000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 9490.2, "quote_volume": 2349.0133, "trades": 45, "taker_buy_quote": 2175.7633}, {"ts": 1775233260000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 4890.3, "quote_volume": 1210.78425, "trades": 7, "taker_buy_quote": 1077.06}, {"ts": 1775233320000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 31618.5, "quote_volume": 7828.7527, "trades": 57, "taker_buy_quote": 1356.58774}, {"ts": 1775233380000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 45501.5, "quote_volume": 11260.83832, "trades": 27, "taker_buy_quote": 7265.98125}, {"ts": 1775233440000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 144393.5, "quote_volume": 35729.44452, "trades": 79, "taker_buy_quote": 31076.86946}, {"ts": 1775233500000, "open": 0.2476, "high": 0.2482, "low": 0.2476, "close": 0.2481, "volume": 119200.4, "quote_volume": 29549.38144, "trades": 194, "taker_buy_quote": 19665.13786}, {"ts": 1775233560000, "open": 0.2481, "high": 0.2482, "low": 0.2479, "close": 0.248, "volume": 47087.3, "quote_volume": 11683.32295, "trades": 82, "taker_buy_quote": 6107.00633}, {"ts": 1775233620000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 584.0, "quote_volume": 144.7873, "trades": 5, "taker_buy_quote": 33.976}, {"ts": 1775233680000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 1939.4, "quote_volume": 480.77726, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.248, "high": 0.2484, "low": 0.2479, "close": 0.2484, "volume": 127107.7, "quote_volume": 31552.88262, "trades": 142, "taker_buy_quote": 25886.47349}, {"ts": 1775233800000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 4885.8, "quote_volume": 1213.16288, "trades": 27, "taker_buy_quote": 848.55905}, {"ts": 1775233860000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 44833.4, "quote_volume": 11128.9164, "trades": 97, "taker_buy_quote": 5374.13304}, {"ts": 1775233920000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 10572.9, "quote_volume": 2624.26175, "trades": 36, "taker_buy_quote": 2176.49404}, {"ts": 1775233980000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 67764.6, "quote_volume": 16808.06994, "trades": 63, "taker_buy_quote": 6595.51199}, {"ts": 1775234040000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 10987.8, "quote_volume": 2723.87738, "trades": 36, "taker_buy_quote": 1950.03405}, {"ts": 1775234100000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 82931.0, "quote_volume": 20571.04873, "trades": 85, "taker_buy_quote": 17302.48556}, {"ts": 1775234160000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2477, "volume": 461552.9, "quote_volume": 114370.99084, "trades": 77, "taker_buy_quote": 2430.67375}, {"ts": 1775234220000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 5735.8, "quote_volume": 1419.91695, "trades": 16, "taker_buy_quote": 213.65404}, {"ts": 1775234280000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 78181.5, "quote_volume": 19357.87034, "trades": 80, "taker_buy_quote": 10208.67193}, {"ts": 1775234340000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 2999.5, "quote_volume": 743.02009, "trades": 5, "taker_buy_quote": 108.88332}, {"ts": 1775234400000, "open": 0.2478, "high": 0.2478, "low": 0.2474, "close": 0.2475, "volume": 36431.4, "quote_volume": 9019.66834, "trades": 73, "taker_buy_quote": 3451.63165}, {"ts": 1775234460000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 17832.6, "quote_volume": 4415.35464, "trades": 35, "taker_buy_quote": 577.87652}, {"ts": 1775234520000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 88168.4, "quote_volume": 21817.00618, "trades": 74, "taker_buy_quote": 14855.49279}, {"ts": 1775234580000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 68963.6, "quote_volume": 17075.25148, "trades": 79, "taker_buy_quote": 2358.5413}, {"ts": 1775234640000, "open": 0.2476, "high": 0.2479, "low": 0.2475, "close": 0.2479, "volume": 82520.5, "quote_volume": 20434.17425, "trades": 95, "taker_buy_quote": 17461.64975}, {"ts": 1775234700000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 5746.8, "quote_volume": 1424.14744, "trades": 60, "taker_buy_quote": 388.92794}, {"ts": 1775234760000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 4837.1, "quote_volume": 1197.87522, "trades": 14, "taker_buy_quote": 518.33702}, {"ts": 1775234820000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1127.8, "quote_volume": 279.24726, "trades": 3, "taker_buy_quote": 9.85846}, {"ts": 1775234880000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 30317.1, "quote_volume": 7511.40577, "trades": 55, "taker_buy_quote": 6103.50026}, {"ts": 1775234940000, "open": 0.248, "high": 0.2482, "low": 0.2479, "close": 0.2482, "volume": 35450.8, "quote_volume": 8794.60432, "trades": 86, "taker_buy_quote": 5414.20966}, {"ts": 1775235000000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 48268.4, "quote_volume": 11978.48334, "trades": 53, "taker_buy_quote": 4288.2066}, {"ts": 1775235060000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 34132.5, "quote_volume": 8472.59433, "trades": 46, "taker_buy_quote": 1268.69574}, {"ts": 1775235120000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 20049.4, "quote_volume": 4976.81319, "trades": 30, "taker_buy_quote": 1010.47745}, {"ts": 1775235180000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 2263.3, "quote_volume": 561.66341, "trades": 5, "taker_buy_quote": 344.20376}, {"ts": 1775235240000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 38925.1, "quote_volume": 9666.74779, "trades": 65, "taker_buy_quote": 2232.65384}, {"ts": 1775235300000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 9087.3, "quote_volume": 2256.97492, "trades": 29, "taker_buy_quote": 1903.84509}, {"ts": 1775235360000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 6114.9, "quote_volume": 1517.72894, "trades": 23, "taker_buy_quote": 246.8953}, {"ts": 1775235420000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 41293.2, "quote_volume": 10256.38899, "trades": 93, "taker_buy_quote": 5825.20547}, {"ts": 1775235480000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 37105.0, "quote_volume": 9217.41566, "trades": 39, "taker_buy_quote": 24.22875}, {"ts": 1775235540000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 97852.3, "quote_volume": 24313.16121, "trades": 67, "taker_buy_quote": 16117.02601}, {"ts": 1775235600000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 14768.6, "quote_volume": 3668.55229, "trades": 27, "taker_buy_quote": 1679.56381}, {"ts": 1775235660000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 46618.4, "quote_volume": 11579.76676, "trades": 57, "taker_buy_quote": 9772.08864}, {"ts": 1775235720000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 81972.5, "quote_volume": 20369.94272, "trades": 46, "taker_buy_quote": 19141.5352}, {"ts": 1775235780000, "open": 0.2486, "high": 0.2487, "low": 0.2484, "close": 0.2484, "volume": 41807.6, "quote_volume": 10390.90967, "trades": 55, "taker_buy_quote": 509.75587}, {"ts": 1775235840000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 34216.1, "quote_volume": 8500.27412, "trades": 57, "taker_buy_quote": 3866.7908}, {"ts": 1775235900000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 7212.8, "quote_volume": 1791.93303, "trades": 20, "taker_buy_quote": 305.82895}, {"ts": 1775235960000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 23778.0, "quote_volume": 5909.62924, "trades": 42, "taker_buy_quote": 5502.87234}, {"ts": 1775236020000, "open": 0.2487, "high": 0.2489, "low": 0.2486, "close": 0.2488, "volume": 60504.4, "quote_volume": 15049.60751, "trades": 112, "taker_buy_quote": 6770.08383}, {"ts": 1775236080000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 18119.0, "quote_volume": 4509.89664, "trades": 61, "taker_buy_quote": 3509.13223}, {"ts": 1775236140000, "open": 0.249, "high": 0.2494, "low": 0.249, "close": 0.2493, "volume": 442169.1, "quote_volume": 110183.35776, "trades": 316, "taker_buy_quote": 79496.30642}, {"ts": 1775236200000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 37257.3, "quote_volume": 9291.31632, "trades": 45, "taker_buy_quote": 5909.88216}, {"ts": 1775236260000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 137215.6, "quote_volume": 34204.88047, "trades": 111, "taker_buy_quote": 13085.77221}, {"ts": 1775236320000, "open": 0.2494, "high": 0.2497, "low": 0.2491, "close": 0.2492, "volume": 128367.5, "quote_volume": 32020.69076, "trades": 186, "taker_buy_quote": 12322.27172}, {"ts": 1775236380000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 32154.8, "quote_volume": 8013.55963, "trades": 31, "taker_buy_quote": 6187.97027}, {"ts": 1775236440000, "open": 0.2492, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 31261.1, "quote_volume": 7785.4588, "trades": 95, "taker_buy_quote": 2525.21306}, {"ts": 1775236500000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 83317.8, "quote_volume": 20714.42836, "trades": 114, "taker_buy_quote": 8479.57642}, {"ts": 1775236560000, "open": 0.2485, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 88158.4, "quote_volume": 21903.58212, "trades": 147, "taker_buy_quote": 12733.81624}, {"ts": 1775236620000, "open": 0.2485, "high": 0.2485, "low": 0.2481, "close": 0.2481, "volume": 22396.1, "quote_volume": 5560.62457, "trades": 69, "taker_buy_quote": 144.74291}, {"ts": 1775236680000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 19852.3, "quote_volume": 4920.36522, "trades": 68, "taker_buy_quote": 1418.80915}, {"ts": 1775236740000, "open": 0.2478, "high": 0.2483, "low": 0.2478, "close": 0.2482, "volume": 68217.0, "quote_volume": 16916.33225, "trades": 82, "taker_buy_quote": 12094.83367}, {"ts": 1775236800000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 67507.8, "quote_volume": 16747.47494, "trades": 133, "taker_buy_quote": 1796.21919}, {"ts": 1775236860000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 19009.8, "quote_volume": 4718.82588, "trades": 37, "taker_buy_quote": 3013.69356}, {"ts": 1775236920000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 90757.1, "quote_volume": 22547.25226, "trades": 110, "taker_buy_quote": 4015.68249}, {"ts": 1775236980000, "open": 0.2484, "high": 0.2489, "low": 0.2483, "close": 0.2489, "volume": 72287.8, "quote_volume": 17964.22803, "trades": 114, "taker_buy_quote": 16053.69248}, {"ts": 1775237040000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 4694.1, "quote_volume": 1168.29499, "trades": 25, "taker_buy_quote": 1002.84299}, {"ts": 1775237100000, "open": 0.2488, "high": 0.2489, "low": 0.2484, "close": 0.2486, "volume": 296655.2, "quote_volume": 73723.65006, "trades": 243, "taker_buy_quote": 19403.86241}, {"ts": 1775237160000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 52751.2, "quote_volume": 13119.13606, "trades": 60, "taker_buy_quote": 10120.37397}, {"ts": 1775237220000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.249, "volume": 9814.9, "quote_volume": 2442.27127, "trades": 38, "taker_buy_quote": 1710.04873}, {"ts": 1775237280000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 68185.4, "quote_volume": 16969.31541, "trades": 79, "taker_buy_quote": 4470.95701}, {"ts": 1775237340000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 77086.9, "quote_volume": 19191.1756, "trades": 132, "taker_buy_quote": 7627.30889}, {"ts": 1775237400000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 59618.7, "quote_volume": 14838.84464, "trades": 101, "taker_buy_quote": 4562.98414}, {"ts": 1775237460000, "open": 0.2489, "high": 0.2499, "low": 0.2489, "close": 0.2499, "volume": 246495.1, "quote_volume": 61541.142, "trades": 359, "taker_buy_quote": 54115.18421}, {"ts": 1775237520000, "open": 0.2499, "high": 0.2506, "low": 0.2497, "close": 0.2499, "volume": 1331382.3, "quote_volume": 332962.11954, "trades": 833, "taker_buy_quote": 261370.53132}, {"ts": 1775237580000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 30474.8, "quote_volume": 7611.69267, "trades": 59, "taker_buy_quote": 3509.93552}, {"ts": 1775237640000, "open": 0.2499, "high": 0.2499, "low": 0.2493, "close": 0.2493, "volume": 73542.2, "quote_volume": 18364.29853, "trades": 112, "taker_buy_quote": 1106.22849}, {"ts": 1775237700000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 53782.4, "quote_volume": 13412.45516, "trades": 54, "taker_buy_quote": 9867.31949}, {"ts": 1775237760000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 120984.2, "quote_volume": 30157.09001, "trades": 125, "taker_buy_quote": 12549.30753}, {"ts": 1775237820000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 28302.4, "quote_volume": 7053.89424, "trades": 88, "taker_buy_quote": 2574.55972}, {"ts": 1775237880000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.2489, "volume": 72389.4, "quote_volume": 18031.73336, "trades": 110, "taker_buy_quote": 27.4482}, {"ts": 1775237940000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 46839.9, "quote_volume": 11663.22227, "trades": 49, "taker_buy_quote": 9602.63291}, {"ts": 1775238000000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 117014.7, "quote_volume": 29178.02929, "trades": 121, "taker_buy_quote": 9648.65596}, {"ts": 1775238060000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 18842.2, "quote_volume": 4695.45841, "trades": 68, "taker_buy_quote": 19.78648}, {"ts": 1775238120000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 6344.6, "quote_volume": 1580.95918, "trades": 13, "taker_buy_quote": 1294.14544}, {"ts": 1775238180000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 47759.8, "quote_volume": 11895.15996, "trades": 91, "taker_buy_quote": 2794.38076}, {"ts": 1775238240000, "open": 0.249, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 163334.9, "quote_volume": 40661.7405, "trades": 114, "taker_buy_quote": 24584.08352}, {"ts": 1775238300000, "open": 0.249, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 32300.0, "quote_volume": 8040.37023, "trades": 56, "taker_buy_quote": 5580.67223}, {"ts": 1775238360000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 159513.5, "quote_volume": 39671.27381, "trades": 149, "taker_buy_quote": 15126.84873}, {"ts": 1775238420000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2485, "volume": 84046.2, "quote_volume": 20891.15761, "trades": 116, "taker_buy_quote": 11392.43232}, {"ts": 1775238480000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2488, "volume": 97771.8, "quote_volume": 24311.04094, "trades": 88, "taker_buy_quote": 16081.6617}, {"ts": 1775238540000, "open": 0.2488, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 38851.8, "quote_volume": 9654.16144, "trades": 63, "taker_buy_quote": 2550.88587}, {"ts": 1775238600000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 67267.0, "quote_volume": 16702.21464, "trades": 107, "taker_buy_quote": 9932.6154}, {"ts": 1775238660000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2486, "volume": 24325.1, "quote_volume": 6045.83225, "trades": 59, "taker_buy_quote": 4851.36799}, {"ts": 1775238720000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 26264.7, "quote_volume": 6529.85942, "trades": 41, "taker_buy_quote": 2459.40732}, {"ts": 1775238780000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 51123.7, "quote_volume": 12718.53693, "trades": 90, "taker_buy_quote": 11978.62875}, {"ts": 1775238840000, "open": 0.2488, "high": 0.249, "low": 0.2486, "close": 0.2489, "volume": 738315.2, "quote_volume": 183662.56101, "trades": 290, "taker_buy_quote": 62117.66087}, {"ts": 1775238900000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 44107.6, "quote_volume": 10973.45471, "trades": 79, "taker_buy_quote": 4882.87228}, {"ts": 1775238960000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 2915.3, "quote_volume": 725.32087, "trades": 18, "taker_buy_quote": 58.10042}, {"ts": 1775239020000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 48345.7, "quote_volume": 12028.77016, "trades": 56, "taker_buy_quote": 904.27528}, {"ts": 1775239080000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 64769.0, "quote_volume": 16108.05609, "trades": 39, "taker_buy_quote": 5044.35058}, {"ts": 1775239140000, "open": 0.2487, "high": 0.2491, "low": 0.2487, "close": 0.249, "volume": 65918.7, "quote_volume": 16409.01305, "trades": 88, "taker_buy_quote": 10981.56738}, {"ts": 1775239200000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 228689.5, "quote_volume": 56915.81788, "trades": 134, "taker_buy_quote": 16440.53978}, {"ts": 1775239260000, "open": 0.2489, "high": 0.2493, "low": 0.2489, "close": 0.2493, "volume": 64682.9, "quote_volume": 16114.75732, "trades": 69, "taker_buy_quote": 15934.97204}, {"ts": 1775239320000, "open": 0.2493, "high": 0.2493, "low": 0.2489, "close": 0.249, "volume": 60226.1, "quote_volume": 15002.9801, "trades": 88, "taker_buy_quote": 937.43843}, {"ts": 1775239380000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 26301.6, "quote_volume": 6546.38718, "trades": 30, "taker_buy_quote": 328.4559}, {"ts": 1775239440000, "open": 0.2488, "high": 0.2491, "low": 0.2488, "close": 0.2491, "volume": 48016.4, "quote_volume": 11953.94517, "trades": 70, "taker_buy_quote": 11620.36848}, {"ts": 1775239500000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 9088.0, "quote_volume": 2264.0608, "trades": 17, "taker_buy_quote": 2086.40268}, {"ts": 1775239560000, "open": 0.2492, "high": 0.2495, "low": 0.2491, "close": 0.2494, "volume": 309509.5, "quote_volume": 77170.40937, "trades": 270, "taker_buy_quote": 37675.63446}, {"ts": 1775239620000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 108448.4, "quote_volume": 27031.38574, "trades": 99, "taker_buy_quote": 1420.95649}, {"ts": 1775239680000, "open": 0.2491, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 10196.9, "quote_volume": 2539.93179, "trades": 24, "taker_buy_quote": 1887.64686}, {"ts": 1775239740000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 7271.6, "quote_volume": 1811.97234, "trades": 20, "taker_buy_quote": 1537.01576}, {"ts": 1775239800000, "open": 0.2491, "high": 0.2492, "low": 0.2488, "close": 0.2488, "volume": 94510.0, "quote_volume": 23528.27823, "trades": 77, "taker_buy_quote": 77.33054}, {"ts": 1775239860000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 39491.2, "quote_volume": 9829.30118, "trades": 36, "taker_buy_quote": 9683.75318}, {"ts": 1775239920000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 148873.1, "quote_volume": 37046.37021, "trades": 82, "taker_buy_quote": 22275.14914}, {"ts": 1775239980000, "open": 0.2487, "high": 0.2489, "low": 0.2486, "close": 0.2488, "volume": 116727.9, "quote_volume": 29033.16117, "trades": 85, "taker_buy_quote": 9627.90099}, {"ts": 1775240040000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 25221.2, "quote_volume": 6277.07716, "trades": 41, "taker_buy_quote": 5953.55112}, {"ts": 1775240100000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 169067.8, "quote_volume": 42101.23461, "trades": 80, "taker_buy_quote": 30640.84002}, {"ts": 1775240160000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.249, "volume": 103118.8, "quote_volume": 25691.14346, "trades": 89, "taker_buy_quote": 13757.98221}, {"ts": 1775240220000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 22295.9, "quote_volume": 5556.54121, "trades": 73, "taker_buy_quote": 5195.8195}, {"ts": 1775240280000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 88382.9, "quote_volume": 22036.31418, "trades": 89, "taker_buy_quote": 7663.9701}, {"ts": 1775240340000, "open": 0.2496, "high": 0.2496, "low": 0.249, "close": 0.2491, "volume": 85996.7, "quote_volume": 21435.02743, "trades": 154, "taker_buy_quote": 4427.68671}, {"ts": 1775240400000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 49163.6, "quote_volume": 12251.98544, "trades": 64, "taker_buy_quote": 4795.7032}, {"ts": 1775240460000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 9572.5, "quote_volume": 2386.43625, "trades": 16, "taker_buy_quote": 1587.65412}, {"ts": 1775240520000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 50606.7, "quote_volume": 12616.13041, "trades": 73, "taker_buy_quote": 2350.38528}, {"ts": 1775240580000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 16425.5, "quote_volume": 4093.22908, "trades": 34, "taker_buy_quote": 2884.39032}, {"ts": 1775240640000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 80803.7, "quote_volume": 20136.27604, "trades": 75, "taker_buy_quote": 10053.77464}, {"ts": 1775240700000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 63077.0, "quote_volume": 15712.66539, "trades": 78, "taker_buy_quote": 14128.36736}, {"ts": 1775240760000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 2688.2, "quote_volume": 669.72143, "trades": 9, "taker_buy_quote": 226.29852}, {"ts": 1775240820000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 19286.4, "quote_volume": 4804.21625, "trades": 44, "taker_buy_quote": 315.6097}, {"ts": 1775240880000, "open": 0.249, "high": 0.249, "low": 0.2486, "close": 0.2486, "volume": 45533.2, "quote_volume": 11331.47329, "trades": 134, "taker_buy_quote": 155.34678}, {"ts": 1775240940000, "open": 0.2486, "high": 0.2486, "low": 0.2482, "close": 0.2484, "volume": 129530.7, "quote_volume": 32170.44201, "trades": 226, "taker_buy_quote": 19549.4418}, {"ts": 1775241000000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 33399.1, "quote_volume": 8291.3277, "trades": 78, "taker_buy_quote": 2936.57211}, {"ts": 1775241060000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 23071.3, "quote_volume": 5727.48051, "trades": 37, "taker_buy_quote": 2939.49955}, {"ts": 1775241120000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 63713.0, "quote_volume": 15815.47333, "trades": 29, "taker_buy_quote": 4581.70609}, {"ts": 1775241180000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 4975.5, "quote_volume": 1236.02666, "trades": 23, "taker_buy_quote": 328.86986}, {"ts": 1775241240000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 36503.8, "quote_volume": 9066.61846, "trades": 47, "taker_buy_quote": 3770.48844}, {"ts": 1775241300000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 1226.0, "quote_volume": 304.4158, "trades": 6, "taker_buy_quote": 304.4158}, {"ts": 1775241360000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 2558.3, "quote_volume": 635.12601, "trades": 14, "taker_buy_quote": 387.22385}, {"ts": 1775241420000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 14519.8, "quote_volume": 3603.01962, "trades": 71, "taker_buy_quote": 502.79946}, {"ts": 1775241480000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 27849.1, "quote_volume": 6909.35017, "trades": 36, "taker_buy_quote": 1916.24997}, {"ts": 1775241540000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.248, "volume": 57072.6, "quote_volume": 14155.45106, "trades": 58, "taker_buy_quote": 695.48704}, {"ts": 1775241600000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2479, "volume": 7592.5, "quote_volume": 1882.58353, "trades": 34, "taker_buy_quote": 687.88183}, {"ts": 1775241660000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 10154.3, "quote_volume": 2517.37583, "trades": 7, "taker_buy_quote": 309.6528}, {"ts": 1775241720000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 67555.3, "quote_volume": 16753.70078, "trades": 64, "taker_buy_quote": 10304.62682}, {"ts": 1775241780000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2478, "volume": 44341.0, "quote_volume": 10993.44691, "trades": 59, "taker_buy_quote": 3630.72605}, {"ts": 1775241840000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 16139.8, "quote_volume": 3997.79883, "trades": 93, "taker_buy_quote": 45.14708}, {"ts": 1775241900000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 36546.0, "quote_volume": 9046.19451, "trades": 66, "taker_buy_quote": 444.74302}, {"ts": 1775241960000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 4722.2, "quote_volume": 1169.5076, "trades": 21, "taker_buy_quote": 720.50976}, {"ts": 1775242020000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 26361.3, "quote_volume": 6527.27809, "trades": 59, "taker_buy_quote": 4050.23817}, {"ts": 1775242080000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 13274.5, "quote_volume": 3287.41137, "trades": 32, "taker_buy_quote": 1269.09095}, {"ts": 1775242140000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 9446.4, "quote_volume": 2340.04519, "trades": 29, "taker_buy_quote": 425.99298}, {"ts": 1775242200000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 12684.3, "quote_volume": 3142.42852, "trades": 32, "taker_buy_quote": 607.63038}, {"ts": 1775242260000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 20596.0, "quote_volume": 5103.49002, "trades": 30, "taker_buy_quote": 144.55507}, {"ts": 1775242320000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 12920.7, "quote_volume": 3200.45739, "trades": 18, "taker_buy_quote": 3035.83597}, {"ts": 1775242380000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 6272.1, "quote_volume": 1553.61866, "trades": 16, "taker_buy_quote": 70.29198}, {"ts": 1775242440000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 17636.6, "quote_volume": 4368.58582, "trades": 18, "taker_buy_quote": 4213.32746}, {"ts": 1775242500000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 10272.1, "quote_volume": 2544.39975, "trades": 21, "taker_buy_quote": 7.88004}, {"ts": 1775242560000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 106402.3, "quote_volume": 26349.00845, "trades": 141, "taker_buy_quote": 4726.4942}, {"ts": 1775242620000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 176932.2, "quote_volume": 43808.93384, "trades": 151, "taker_buy_quote": 11679.32488}, {"ts": 1775242680000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 6703.0, "quote_volume": 1659.6588, "trades": 22, "taker_buy_quote": 15.27692}, {"ts": 1775242740000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 2844.8, "quote_volume": 704.34733, "trades": 13, "taker_buy_quote": 642.10108}, {"ts": 1775242800000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 17474.4, "quote_volume": 4326.28252, "trades": 23, "taker_buy_quote": 3388.45552}, {"ts": 1775242860000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 266982.6, "quote_volume": 66056.79439, "trades": 221, "taker_buy_quote": 11754.68385}, {"ts": 1775242920000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 15817.3, "quote_volume": 3910.93214, "trades": 58, "taker_buy_quote": 508.05364}, {"ts": 1775242980000, "open": 0.2473, "high": 0.2473, "low": 0.2468, "close": 0.2468, "volume": 183084.5, "quote_volume": 45234.7601, "trades": 181, "taker_buy_quote": 1825.5681}, {"ts": 1775243040000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 175630.6, "quote_volume": 43328.48697, "trades": 185, "taker_buy_quote": 4349.50863}, {"ts": 1775243100000, "open": 0.2466, "high": 0.247, "low": 0.2464, "close": 0.2466, "volume": 1115150.1, "quote_volume": 275217.40032, "trades": 381, "taker_buy_quote": 248672.05754}, {"ts": 1775243160000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 44864.8, "quote_volume": 11063.64609, "trades": 36, "taker_buy_quote": 2797.90603}, {"ts": 1775243220000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2467, "volume": 70256.9, "quote_volume": 17333.06736, "trades": 38, "taker_buy_quote": 8120.00743}, {"ts": 1775243280000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 58612.5, "quote_volume": 14453.54546, "trades": 54, "taker_buy_quote": 6239.39922}, {"ts": 1775243340000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 98007.9, "quote_volume": 24156.64844, "trades": 70, "taker_buy_quote": 6864.16584}, {"ts": 1775243400000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 21216.8, "quote_volume": 5229.51803, "trades": 29, "taker_buy_quote": 504.71544}, {"ts": 1775243460000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 43764.2, "quote_volume": 10783.90113, "trades": 45, "taker_buy_quote": 8577.04715}, {"ts": 1775243520000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 10999.7, "quote_volume": 2709.0013, "trades": 47, "taker_buy_quote": 421.5334}, {"ts": 1775243580000, "open": 0.2462, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 41902.0, "quote_volume": 10316.09518, "trades": 64, "taker_buy_quote": 6637.94164}, {"ts": 1775243640000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 889.5, "quote_volume": 218.9949, "trades": 7, "taker_buy_quote": 218.9949}, {"ts": 1775243700000, "open": 0.2461, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 406579.2, "quote_volume": 100023.14626, "trades": 191, "taker_buy_quote": 29490.64895}, {"ts": 1775243760000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 7023.4, "quote_volume": 1729.45304, "trades": 11, "taker_buy_quote": 719.09748}, {"ts": 1775243820000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 425.5, "quote_volume": 104.78057, "trades": 4, "taker_buy_quote": 55.34361}, {"ts": 1775243880000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 117444.6, "quote_volume": 28926.03185, "trades": 69, "taker_buy_quote": 9304.27806}, {"ts": 1775243940000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 9357.1, "quote_volume": 2304.83466, "trades": 31, "taker_buy_quote": 984.17406}, {"ts": 1775244000000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 2830.5, "quote_volume": 696.94886, "trades": 12, "taker_buy_quote": 196.44888}, {"ts": 1775244060000, "open": 0.2462, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 55561.1, "quote_volume": 13684.68919, "trades": 35, "taker_buy_quote": 13322.25135}, {"ts": 1775244120000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 11849.2, "quote_volume": 2919.71498, "trades": 25, "taker_buy_quote": 2818.6417}, {"ts": 1775244180000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 16310.1, "quote_volume": 4020.44087, "trades": 40, "taker_buy_quote": 3825.0512}, {"ts": 1775244240000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2464, "volume": 14176.2, "quote_volume": 3493.19255, "trades": 25, "taker_buy_quote": 581.20007}, {"ts": 1775244300000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 3244.2, "quote_volume": 799.04646, "trades": 13, "taker_buy_quote": 60.22035}, {"ts": 1775244360000, "open": 0.2463, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 63834.5, "quote_volume": 15727.28723, "trades": 74, "taker_buy_quote": 14416.94845}, {"ts": 1775244420000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 74.1, "quote_volume": 18.26565, "trades": 2, "taker_buy_quote": 18.26565}, {"ts": 1775244480000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 13240.1, "quote_volume": 3262.62027, "trades": 35, "taker_buy_quote": 646.27115}, {"ts": 1775244540000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 2715.6, "quote_volume": 668.85593, "trades": 16, "taker_buy_quote": 8.9936}, {"ts": 1775244600000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 2189.3, "quote_volume": 539.22459, "trades": 11, "taker_buy_quote": 539.22459}, {"ts": 1775244660000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 27702.3, "quote_volume": 6832.14382, "trades": 66, "taker_buy_quote": 6510.82768}, {"ts": 1775244720000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 54214.5, "quote_volume": 13380.1628, "trades": 44, "taker_buy_quote": 1144.85536}, {"ts": 1775244780000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 3000.0, "quote_volume": 740.1, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 43457.7, "quote_volume": 10728.61772, "trades": 46, "taker_buy_quote": 1109.71496}, {"ts": 1775244900000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 15102.3, "quote_volume": 3727.24764, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775244960000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 3863.3, "quote_volume": 953.00615, "trades": 25, "taker_buy_quote": 554.58969}, {"ts": 1775245020000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 8823.1, "quote_volume": 2177.06395, "trades": 25, "taker_buy_quote": 999.98424}, {"ts": 1775245080000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 12581.7, "quote_volume": 3103.84566, "trades": 16, "taker_buy_quote": 2956.55148}, {"ts": 1775245140000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 821.7, "quote_volume": 202.63122, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775245200000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 19332.1, "quote_volume": 4769.99321, "trades": 31, "taker_buy_quote": 4743.75497}, {"ts": 1775245260000, "open": 0.2468, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 22999.1, "quote_volume": 5676.0789, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 21258.1, "quote_volume": 5246.45669, "trades": 23, "taker_buy_quote": 5202.06869}, {"ts": 1775245380000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 6105.8, "quote_volume": 1507.52202, "trades": 4, "taker_buy_quote": 1507.52202}, {"ts": 1775245440000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2469, "volume": 289368.4, "quote_volume": 71486.70424, "trades": 170, "taker_buy_quote": 52870.75627}, {"ts": 1775245500000, "open": 0.2468, "high": 0.2471, "low": 0.2468, "close": 0.2471, "volume": 15444.7, "quote_volume": 3813.52229, "trades": 31, "taker_buy_quote": 3551.56877}, {"ts": 1775245560000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 366.1, "quote_volume": 90.46331, "trades": 4, "taker_buy_quote": 90.46331}, {"ts": 1775245620000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 31422.8, "quote_volume": 7767.86702, "trades": 70, "taker_buy_quote": 7630.83809}, {"ts": 1775245680000, "open": 0.2474, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 49679.4, "quote_volume": 12297.2576, "trades": 112, "taker_buy_quote": 9884.92685}, {"ts": 1775245740000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 170859.5, "quote_volume": 42324.02608, "trades": 85, "taker_buy_quote": 31891.94344}, {"ts": 1775245800000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 102043.5, "quote_volume": 25286.01918, "trades": 86, "taker_buy_quote": 3093.05788}, {"ts": 1775245860000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 1454.2, "quote_volume": 360.26843, "trades": 13, "taker_buy_quote": 156.33702}, {"ts": 1775245920000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 19648.5, "quote_volume": 4868.90376, "trades": 24, "taker_buy_quote": 4531.62318}, {"ts": 1775245980000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 28295.4, "quote_volume": 7014.43288, "trades": 32, "taker_buy_quote": 6661.05143}, {"ts": 1775246040000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 6135.9, "quote_volume": 1521.17464, "trades": 13, "taker_buy_quote": 210.8744}, {"ts": 1775246100000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 30531.7, "quote_volume": 7565.46309, "trades": 61, "taker_buy_quote": 672.2814}, {"ts": 1775246160000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 5634.5, "quote_volume": 1395.96831, "trades": 6, "taker_buy_quote": 749.99148}, {"ts": 1775246220000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2475, "volume": 39012.8, "quote_volume": 9658.74849, "trades": 99, "taker_buy_quote": 78.11045}, {"ts": 1775246280000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 789.4, "quote_volume": 195.30048, "trades": 8, "taker_buy_quote": 7.227}, {"ts": 1775246340000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 45757.4, "quote_volume": 11323.93621, "trades": 56, "taker_buy_quote": 8502.85875}, {"ts": 1775246400000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 19804.2, "quote_volume": 4899.66956, "trades": 35, "taker_buy_quote": 4071.05623}, {"ts": 1775246460000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 981.9, "quote_volume": 242.93216, "trades": 10, "taker_buy_quote": 24.9975}, {"ts": 1775246520000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 21940.4, "quote_volume": 5430.25239, "trades": 46, "taker_buy_quote": 2733.14589}, {"ts": 1775246580000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 4283.3, "quote_volume": 1060.54508, "trades": 19, "taker_buy_quote": 991.53896}, {"ts": 1775246640000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 3205.6, "quote_volume": 793.70983, "trades": 4, "taker_buy_quote": 8.09979}, {"ts": 1775246700000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 47938.4, "quote_volume": 11870.41415, "trades": 57, "taker_buy_quote": 4597.28386}, {"ts": 1775246760000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 47487.1, "quote_volume": 11772.51936, "trades": 105, "taker_buy_quote": 4962.82372}, {"ts": 1775246820000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 20581.7, "quote_volume": 5100.05056, "trades": 32, "taker_buy_quote": 2738.28912}, {"ts": 1775246880000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 6058.1, "quote_volume": 1501.84849, "trades": 17, "taker_buy_quote": 1413.99273}, {"ts": 1775246940000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 32127.2, "quote_volume": 7964.11555, "trades": 50, "taker_buy_quote": 632.46849}, {"ts": 1775247000000, "open": 0.248, "high": 0.2484, "low": 0.248, "close": 0.2483, "volume": 217768.8, "quote_volume": 54056.84731, "trades": 183, "taker_buy_quote": 49253.60161}, {"ts": 1775247060000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 34366.2, "quote_volume": 8535.46323, "trades": 105, "taker_buy_quote": 4903.54395}, {"ts": 1775247120000, "open": 0.2485, "high": 0.2485, "low": 0.248, "close": 0.248, "volume": 102521.6, "quote_volume": 25448.60203, "trades": 196, "taker_buy_quote": 237.62393}, {"ts": 1775247180000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 26561.4, "quote_volume": 6586.00357, "trades": 51, "taker_buy_quote": 19.9888}, {"ts": 1775247240000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 41201.2, "quote_volume": 10218.53034, "trades": 39, "taker_buy_quote": 9109.59927}, {"ts": 1775247300000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 28653.2, "quote_volume": 7107.05255, "trades": 30, "taker_buy_quote": 439.5712}, {"ts": 1775247360000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 100144.8, "quote_volume": 24822.01539, "trades": 87, "taker_buy_quote": 6905.66562}, {"ts": 1775247420000, "open": 0.2479, "high": 0.2479, "low": 0.2475, "close": 0.2475, "volume": 5006.1, "quote_volume": 1240.23355, "trades": 45, "taker_buy_quote": 226.53785}, {"ts": 1775247480000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 3037.2, "quote_volume": 751.55376, "trades": 30, "taker_buy_quote": 303.138}, {"ts": 1775247540000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 45309.3, "quote_volume": 11213.76561, "trades": 40, "taker_buy_quote": 10310.57775}, {"ts": 1775247600000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 6898.0, "quote_volume": 1707.9448, "trades": 28, "taker_buy_quote": 1690.6128}, {"ts": 1775247660000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 11803.1, "quote_volume": 2922.07581, "trades": 44, "taker_buy_quote": 120.80415}, {"ts": 1775247720000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 33918.3, "quote_volume": 8390.41388, "trades": 65, "taker_buy_quote": 487.7235}, {"ts": 1775247780000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 20476.9, "quote_volume": 5067.09796, "trades": 30, "taker_buy_quote": 4874.96371}, {"ts": 1775247840000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 34722.3, "quote_volume": 8594.15875, "trades": 49, "taker_buy_quote": 6144.25525}, {"ts": 1775247900000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 8325.2, "quote_volume": 2060.4831, "trades": 32, "taker_buy_quote": 127.98225}, {"ts": 1775247960000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 37449.8, "quote_volume": 9263.10582, "trades": 87, "taker_buy_quote": 418.89316}, {"ts": 1775248020000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 29450.9, "quote_volume": 7283.19646, "trades": 62, "taker_buy_quote": 5636.47641}, {"ts": 1775248080000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 97.3, "quote_volume": 24.07202, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248140000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 6472.4, "quote_volume": 1601.27444, "trades": 17, "taker_buy_quote": 6.633}, {"ts": 1775248200000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 43244.5, "quote_volume": 10701.49492, "trades": 92, "taker_buy_quote": 7298.45686}, {"ts": 1775248260000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 19059.4, "quote_volume": 4717.13402, "trades": 47, "taker_buy_quote": 2973.168}, {"ts": 1775248320000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 307.6, "quote_volume": 76.131, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775248380000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2473, "volume": 10297.7, "quote_volume": 2548.64326, "trades": 32, "taker_buy_quote": 329.25848}, {"ts": 1775248440000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 6497.9, "quote_volume": 1606.93067, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775248500000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 31819.5, "quote_volume": 7866.36296, "trades": 53, "taker_buy_quote": 6497.34464}, {"ts": 1775248560000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 257.8, "quote_volume": 63.73109, "trades": 3, "taker_buy_quote": 7.24589}, {"ts": 1775248620000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 9650.1, "quote_volume": 2385.49424, "trades": 24, "taker_buy_quote": 6.47664}, {"ts": 1775248680000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 2015.0, "quote_volume": 497.95327, "trades": 21, "taker_buy_quote": 115.61544}, {"ts": 1775248740000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 26393.2, "quote_volume": 6522.80936, "trades": 29, "taker_buy_quote": 1371.46624}, {"ts": 1775248800000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 2281.3, "quote_volume": 564.16549, "trades": 3, "taker_buy_quote": 564.16549}, {"ts": 1775248860000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 14171.5, "quote_volume": 3504.29714, "trades": 27, "taker_buy_quote": 2726.08682}, {"ts": 1775248920000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 1591.0, "quote_volume": 393.4973, "trades": 3, "taker_buy_quote": 106.382}, {"ts": 1775248980000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 7510.2, "quote_volume": 1857.21976, "trades": 20, "taker_buy_quote": 151.81747}, {"ts": 1775249040000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 2005.7, "quote_volume": 496.01769, "trades": 4, "taker_buy_quote": 19.98992}, {"ts": 1775249100000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 20088.4, "quote_volume": 4968.76115, "trades": 29, "taker_buy_quote": 2115.17104}, {"ts": 1775249160000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 976.3, "quote_volume": 241.63425, "trades": 15, "taker_buy_quote": 230.64525}, {"ts": 1775249220000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 615.6, "quote_volume": 152.361, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 849.3, "quote_volume": 210.26393, "trades": 9, "taker_buy_quote": 153.95768}, {"ts": 1775249340000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 8419.1, "quote_volume": 2083.79173, "trades": 24, "taker_buy_quote": 359.63248}, {"ts": 1775249400000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 99207.8, "quote_volume": 24543.40686, "trades": 88, "taker_buy_quote": 12.02364}, {"ts": 1775249460000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 9151.6, "quote_volume": 2263.19068, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775249520000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 57272.2, "quote_volume": 14162.77129, "trades": 40, "taker_buy_quote": 5226.43871}, {"ts": 1775249580000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 17404.9, "quote_volume": 4306.29381, "trades": 19, "taker_buy_quote": 3897.16843}, {"ts": 1775249640000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 154273.7, "quote_volume": 38153.51423, "trades": 76, "taker_buy_quote": 232.0612}, {"ts": 1775249700000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 7700.8, "quote_volume": 1905.94104, "trades": 32, "taker_buy_quote": 1888.722}, {"ts": 1775249760000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 9717.2, "quote_volume": 2404.02933, "trades": 15, "taker_buy_quote": 10.48976}, {"ts": 1775249820000, "open": 0.2474, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 43915.2, "quote_volume": 10865.41763, "trades": 33, "taker_buy_quote": 10741.71817}, {"ts": 1775249880000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 4298.8, "quote_volume": 1063.953, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 3520.2, "quote_volume": 870.89748, "trades": 17, "taker_buy_quote": 545.7644}, {"ts": 1775250000000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 4856.8, "quote_volume": 1201.5763, "trades": 5, "taker_buy_quote": 9.8505}, {"ts": 1775250060000, "open": 0.2474, "high": 0.2479, "low": 0.2474, "close": 0.2479, "volume": 85159.0, "quote_volume": 21082.0752, "trades": 80, "taker_buy_quote": 18615.38876}, {"ts": 1775250120000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 43576.9, "quote_volume": 10792.73171, "trades": 54, "taker_buy_quote": 104.24195}, {"ts": 1775250180000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 29354.6, "quote_volume": 7266.52761, "trades": 27, "taker_buy_quote": 39.31888}, {"ts": 1775250240000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2474, "volume": 37152.3, "quote_volume": 9191.83096, "trades": 61, "taker_buy_quote": 90.60074}, {"ts": 1775250300000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 89279.9, "quote_volume": 22078.86515, "trades": 80, "taker_buy_quote": 820.36829}, {"ts": 1775250360000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 6806.3, "quote_volume": 1683.87862, "trades": 4, "taker_buy_quote": 1683.87862}, {"ts": 1775250420000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 7377.1, "quote_volume": 1825.08076, "trades": 16, "taker_buy_quote": 1791.00282}, {"ts": 1775250480000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 6753.9, "quote_volume": 1671.59025, "trades": 13, "taker_buy_quote": 175.40325}, {"ts": 1775250540000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 9263.5, "quote_volume": 2292.72424, "trades": 36, "taker_buy_quote": 19.78324}, {"ts": 1775250600000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 21741.5, "quote_volume": 5382.46776, "trades": 48, "taker_buy_quote": 2599.56756}, {"ts": 1775250660000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 19064.2, "quote_volume": 4720.30398, "trades": 46, "taker_buy_quote": 19.96462}, {"ts": 1775250720000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 39796.3, "quote_volume": 9859.46132, "trades": 38, "taker_buy_quote": 9254.90672}, {"ts": 1775250780000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.248, "volume": 223115.4, "quote_volume": 55383.62354, "trades": 269, "taker_buy_quote": 26722.65128}, {"ts": 1775250840000, "open": 0.2481, "high": 0.2486, "low": 0.2481, "close": 0.2483, "volume": 134557.6, "quote_volume": 33413.54583, "trades": 186, "taker_buy_quote": 27972.88457}, {"ts": 1775250900000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 31240.8, "quote_volume": 7758.54903, "trades": 88, "taker_buy_quote": 1675.22312}, {"ts": 1775250960000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 24326.6, "quote_volume": 6037.74594, "trades": 42, "taker_buy_quote": 3232.69269}, {"ts": 1775251020000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 7283.9, "quote_volume": 1808.59237, "trades": 17, "taker_buy_quote": 714.45842}, {"ts": 1775251080000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 1363.4, "quote_volume": 338.54027, "trades": 2, "taker_buy_quote": 19.9962}, {"ts": 1775251140000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 34400.9, "quote_volume": 8544.30321, "trades": 82, "taker_buy_quote": 2573.88228}, {"ts": 1775251200000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 4049.0, "quote_volume": 1005.40822, "trades": 17, "taker_buy_quote": 146.24056}, {"ts": 1775251260000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 10150.5, "quote_volume": 2520.37088, "trades": 34, "taker_buy_quote": 1139.3326}, {"ts": 1775251320000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 11483.5, "quote_volume": 2851.35305, "trades": 22, "taker_buy_quote": 1190.77231}, {"ts": 1775251380000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 6533.7, "quote_volume": 1622.89108, "trades": 15, "taker_buy_quote": 1274.01876}, {"ts": 1775251440000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 11143.9, "quote_volume": 2767.98929, "trades": 46, "taker_buy_quote": 121.72686}, {"ts": 1775251500000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 6246.1, "quote_volume": 1551.09787, "trades": 22, "taker_buy_quote": 475.04016}, {"ts": 1775251560000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 21900.3, "quote_volume": 5440.10099, "trades": 54, "taker_buy_quote": 4920.76317}, {"ts": 1775251620000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 21571.9, "quote_volume": 5358.41409, "trades": 25, "taker_buy_quote": 5244.51888}, {"ts": 1775251680000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 9956.3, "quote_volume": 2473.0706, "trades": 24, "taker_buy_quote": 2288.53404}, {"ts": 1775251740000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 452.4, "quote_volume": 112.4164, "trades": 2, "taker_buy_quote": 99.9964}, {"ts": 1775251800000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 1655.5, "quote_volume": 411.18806, "trades": 31, "taker_buy_quote": 7.00488}, {"ts": 1775251860000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 5563.6, "quote_volume": 1381.44188, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 8243.8, "quote_volume": 2046.93554, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775251980000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 36208.0, "quote_volume": 8991.30489, "trades": 44, "taker_buy_quote": 5183.3016}, {"ts": 1775252040000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 19482.6, "quote_volume": 4839.58727, "trades": 17, "taker_buy_quote": 4839.58727}, {"ts": 1775252100000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 50027.0, "quote_volume": 12431.69484, "trades": 29, "taker_buy_quote": 12217.92495}, {"ts": 1775252160000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 24961.3, "quote_volume": 6205.75941, "trades": 73, "taker_buy_quote": 5873.84947}, {"ts": 1775252220000, "open": 0.2487, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 31732.3, "quote_volume": 7887.6846, "trades": 75, "taker_buy_quote": 198.36385}, {"ts": 1775252280000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 67318.2, "quote_volume": 16715.19233, "trades": 110, "taker_buy_quote": 9818.97384}, {"ts": 1775252340000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 7495.9, "quote_volume": 1861.17197, "trades": 29, "taker_buy_quote": 61.95096}, {"ts": 1775252400000, "open": 0.2483, "high": 0.2483, "low": 0.2479, "close": 0.2481, "volume": 542460.5, "quote_volume": 134624.67453, "trades": 127, "taker_buy_quote": 3378.85758}, {"ts": 1775252460000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 36695.7, "quote_volume": 9104.21137, "trades": 30, "taker_buy_quote": 9099.22657}, {"ts": 1775252520000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 25.9, "quote_volume": 6.42838, "trades": 1, "taker_buy_quote": 6.42838}, {"ts": 1775252580000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 115135.3, "quote_volume": 28595.04212, "trades": 143, "taker_buy_quote": 24268.64248}, {"ts": 1775252640000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 8270.0, "quote_volume": 2054.25342, "trades": 43, "taker_buy_quote": 572.79886}, {"ts": 1775252700000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 8308.8, "quote_volume": 2063.90592, "trades": 29, "taker_buy_quote": 2063.90592}, {"ts": 1775252760000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 121.7, "quote_volume": 30.24245, "trades": 6, "taker_buy_quote": 30.24245}, {"ts": 1775252820000, "open": 0.2484, "high": 0.2484, "low": 0.2484, "close": 0.2484, "volume": 15280.2, "quote_volume": 3795.60168, "trades": 27, "taker_buy_quote": 50.15196}, {"ts": 1775252880000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 53596.3, "quote_volume": 13308.18998, "trades": 96, "taker_buy_quote": 4543.68345}, {"ts": 1775252940000, "open": 0.2484, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 14451.6, "quote_volume": 3590.64891, "trades": 36, "taker_buy_quote": 3149.13896}, {"ts": 1775253000000, "open": 0.2486, "high": 0.2486, "low": 0.2485, "close": 0.2486, "volume": 15870.0, "quote_volume": 3945.27933, "trades": 45, "taker_buy_quote": 3938.64438}, {"ts": 1775253060000, "open": 0.2486, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 28258.4, "quote_volume": 7025.45509, "trades": 56, "taker_buy_quote": 3247.43276}, {"ts": 1775253120000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 128671.5, "quote_volume": 31961.02123, "trades": 87, "taker_buy_quote": 0.0}, {"ts": 1775253180000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 4101.8, "quote_volume": 1018.16671, "trades": 15, "taker_buy_quote": 248.17585}, {"ts": 1775253240000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 18727.7, "quote_volume": 4650.18339, "trades": 25, "taker_buy_quote": 4183.8552}, {"ts": 1775253300000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 12333.2, "quote_volume": 3063.40588, "trades": 24, "taker_buy_quote": 2663.64288}, {"ts": 1775253360000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 9915.6, "quote_volume": 2463.03204, "trades": 10, "taker_buy_quote": 2455.58304}, {"ts": 1775253420000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 1199.4, "quote_volume": 297.90846, "trades": 5, "taker_buy_quote": 242.04096}, {"ts": 1775253480000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 3174.1, "quote_volume": 788.34198, "trades": 9, "taker_buy_quote": 528.9678}, {"ts": 1775253540000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 3642.6, "quote_volume": 904.75291, "trades": 9, "taker_buy_quote": 733.59972}, {"ts": 1775253600000, "open": 0.2483, "high": 0.2484, "low": 0.2479, "close": 0.248, "volume": 80893.8, "quote_volume": 20082.22848, "trades": 172, "taker_buy_quote": 12335.56848}, {"ts": 1775253660000, "open": 0.248, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 239430.6, "quote_volume": 59332.13887, "trades": 190, "taker_buy_quote": 8340.79901}, {"ts": 1775253720000, "open": 0.2481, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 71370.2, "quote_volume": 17713.85744, "trades": 181, "taker_buy_quote": 9451.53574}, {"ts": 1775253780000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 5782.2, "quote_volume": 1433.97523, "trades": 29, "taker_buy_quote": 104.20006}, {"ts": 1775253840000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 70305.9, "quote_volume": 17423.52525, "trades": 86, "taker_buy_quote": 11507.41477}, {"ts": 1775253900000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 24536.5, "quote_volume": 6079.05799, "trades": 45, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 7495.9, "quote_volume": 1856.73171, "trades": 32, "taker_buy_quote": 220.453}, {"ts": 1775254020000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 24792.9, "quote_volume": 6136.97059, "trades": 55, "taker_buy_quote": 708.60644}, {"ts": 1775254080000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 32925.5, "quote_volume": 8147.75608, "trades": 69, "taker_buy_quote": 1752.67347}, {"ts": 1775254140000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2472, "volume": 22574.3, "quote_volume": 5582.64483, "trades": 84, "taker_buy_quote": 1419.38328}, {"ts": 1775254200000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 2577.5, "quote_volume": 637.10408, "trades": 16, "taker_buy_quote": 503.86776}, {"ts": 1775254260000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 84481.5, "quote_volume": 20883.80713, "trades": 28, "taker_buy_quote": 20567.41641}, {"ts": 1775254320000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 72123.2, "quote_volume": 17829.86764, "trades": 73, "taker_buy_quote": 7397.53819}, {"ts": 1775254380000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 17341.5, "quote_volume": 4288.23345, "trades": 40, "taker_buy_quote": 1894.61241}, {"ts": 1775254440000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2471, "volume": 22702.3, "quote_volume": 5613.57918, "trades": 62, "taker_buy_quote": 1145.97346}, {"ts": 1775254500000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 2316.9, "quote_volume": 572.73768, "trades": 4, "taker_buy_quote": 572.73768}, {"ts": 1775254560000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 86775.2, "quote_volume": 21452.82562, "trades": 67, "taker_buy_quote": 20011.20936}, {"ts": 1775254620000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2474, "volume": 69368.6, "quote_volume": 17155.40651, "trades": 25, "taker_buy_quote": 15944.28455}, {"ts": 1775254680000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 10052.7, "quote_volume": 2487.98988, "trades": 7, "taker_buy_quote": 2355.9525}, {"ts": 1775254740000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 397.0, "quote_volume": 98.2575, "trades": 1, "taker_buy_quote": 98.2575}, {"ts": 1775254800000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 112118.3, "quote_volume": 27738.80133, "trades": 59, "taker_buy_quote": 24035.05264}, {"ts": 1775254860000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 715.1, "quote_volume": 177.05876, "trades": 2, "taker_buy_quote": 177.05876}, {"ts": 1775254920000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 28660.1, "quote_volume": 7093.37095, "trades": 37, "taker_buy_quote": 319.20075}, {"ts": 1775254980000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 5044.0, "quote_volume": 1248.07577, "trades": 22, "taker_buy_quote": 480.66571}, {"ts": 1775255040000, "open": 0.2474, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 289056.9, "quote_volume": 71453.73299, "trades": 104, "taker_buy_quote": 10608.12169}, {"ts": 1775255100000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 149687.2, "quote_volume": 37025.9442, "trades": 96, "taker_buy_quote": 32209.79425}, {"ts": 1775255160000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 10902.5, "quote_volume": 2696.71128, "trades": 39, "taker_buy_quote": 1317.49445}, {"ts": 1775255220000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 7045.6, "quote_volume": 1742.8867, "trades": 7, "taker_buy_quote": 1261.29468}, {"ts": 1775255280000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 20051.8, "quote_volume": 4958.80174, "trades": 18, "taker_buy_quote": 853.77852}, {"ts": 1775255340000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 16300.8, "quote_volume": 4031.18223, "trades": 18, "taker_buy_quote": 4017.31431}, {"ts": 1775255400000, "open": 0.2473, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 196554.9, "quote_volume": 48655.63368, "trades": 89, "taker_buy_quote": 47676.90859}, {"ts": 1775255460000, "open": 0.2474, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 8433.4, "quote_volume": 2085.62552, "trades": 35, "taker_buy_quote": 54.6533}, {"ts": 1775255520000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 60861.7, "quote_volume": 15034.60641, "trades": 95, "taker_buy_quote": 1641.33704}, {"ts": 1775255580000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 1627.5, "quote_volume": 402.15525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 15038.4, "quote_volume": 3715.76526, "trades": 38, "taker_buy_quote": 864.95467}, {"ts": 1775255700000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 133.6, "quote_volume": 33.01256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 26018.9, "quote_volume": 6429.83142, "trades": 24, "taker_buy_quote": 1387.36056}, {"ts": 1775255820000, "open": 0.2472, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 78990.7, "quote_volume": 19529.96417, "trades": 82, "taker_buy_quote": 11789.15278}, {"ts": 1775255880000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 581.1, "quote_volume": 143.53575, "trades": 10, "taker_buy_quote": 10.00755}, {"ts": 1775255940000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 280.6, "quote_volume": 69.31845, "trades": 4, "taker_buy_quote": 25.32775}, {"ts": 1775256000000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 53749.6, "quote_volume": 13272.70954, "trades": 30, "taker_buy_quote": 56.88242}, {"ts": 1775256060000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 19314.5, "quote_volume": 4769.23232, "trades": 36, "taker_buy_quote": 1191.2069}, {"ts": 1775256120000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 7530.1, "quote_volume": 1859.18636, "trades": 6, "taker_buy_quote": 11.5349}, {"ts": 1775256180000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 1628.6, "quote_volume": 402.11915, "trades": 3, "taker_buy_quote": 43.9907}, {"ts": 1775256240000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 3437.8, "quote_volume": 848.80415, "trades": 6, "taker_buy_quote": 27.9851}, {"ts": 1775256300000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 6814.7, "quote_volume": 1682.54943, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.2468, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 60569.9, "quote_volume": 14945.34946, "trades": 115, "taker_buy_quote": 2393.74269}, {"ts": 1775256420000, "open": 0.2467, "high": 0.2467, "low": 0.2463, "close": 0.2465, "volume": 206054.7, "quote_volume": 50796.64501, "trades": 223, "taker_buy_quote": 30824.36074}, {"ts": 1775256480000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 12365.4, "quote_volume": 3046.98614, "trades": 24, "taker_buy_quote": 373.6447}, {"ts": 1775256540000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 19759.7, "quote_volume": 4868.87564, "trades": 17, "taker_buy_quote": 3834.29132}, {"ts": 1775256600000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 82475.6, "quote_volume": 20317.01273, "trades": 68, "taker_buy_quote": 1751.16312}, {"ts": 1775256660000, "open": 0.2463, "high": 0.2465, "low": 0.2462, "close": 0.2465, "volume": 67129.0, "quote_volume": 16543.49766, "trades": 62, "taker_buy_quote": 15675.33877}, {"ts": 1775256720000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 5871.9, "quote_volume": 1446.84268, "trades": 14, "taker_buy_quote": 16.0718}, {"ts": 1775256780000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 112.9, "quote_volume": 27.82545, "trades": 5, "taker_buy_quote": 16.98385}, {"ts": 1775256840000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 44300.5, "quote_volume": 10921.58705, "trades": 25, "taker_buy_quote": 10175.38225}, {"ts": 1775256900000, "open": 0.2466, "high": 0.2466, "low": 0.2466, "close": 0.2466, "volume": 27185.6, "quote_volume": 6703.96896, "trades": 38, "taker_buy_quote": 411.99462}, {"ts": 1775256960000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 1017.7, "quote_volume": 250.92387, "trades": 4, "taker_buy_quote": 149.98212}, {"ts": 1775257020000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 463.7, "quote_volume": 114.30205, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257080000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 4228.3, "quote_volume": 1042.26653, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 1319.9, "quote_volume": 325.22336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257200000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 41889.9, "quote_volume": 10318.92068, "trades": 64, "taker_buy_quote": 1558.31742}, {"ts": 1775257260000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 9012.2, "quote_volume": 2219.70486, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775257320000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 177.2, "quote_volume": 43.66208, "trades": 2, "taker_buy_quote": 43.66208}, {"ts": 1775257380000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 95.6, "quote_volume": 23.54928, "trades": 2, "taker_buy_quote": 7.392}, {"ts": 1775257440000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 20457.1, "quote_volume": 5038.58779, "trades": 22, "taker_buy_quote": 10.00384}, {"ts": 1775257500000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 61107.8, "quote_volume": 15052.2532, "trades": 58, "taker_buy_quote": 12223.89288}, {"ts": 1775257560000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 6271.8, "quote_volume": 1545.35934, "trades": 11, "taker_buy_quote": 1478.62176}, {"ts": 1775257620000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 10609.8, "quote_volume": 2614.25472, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 26120.8, "quote_volume": 6433.52552, "trades": 39, "taker_buy_quote": 127.84188}, {"ts": 1775257740000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 42.6, "quote_volume": 10.49238, "trades": 1, "taker_buy_quote": 10.49238}, {"ts": 1775257800000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 107.2, "quote_volume": 26.40336, "trades": 3, "taker_buy_quote": 26.40336}, {"ts": 1775257860000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 5783.8, "quote_volume": 1424.51624, "trades": 6, "taker_buy_quote": 1341.54684}, {"ts": 1775257920000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 46642.5, "quote_volume": 11483.88343, "trades": 47, "taker_buy_quote": 3992.92523}, {"ts": 1775257980000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 14648.6, "quote_volume": 3603.6284, "trades": 29, "taker_buy_quote": 179.1608}, {"ts": 1775258040000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 16168.1, "quote_volume": 3978.37208, "trades": 20, "taker_buy_quote": 1254.59319}, {"ts": 1775258100000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 8631.6, "quote_volume": 2123.17423, "trades": 37, "taker_buy_quote": 357.26823}, {"ts": 1775258160000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 24533.3, "quote_volume": 6032.80283, "trades": 40, "taker_buy_quote": 5187.39863}, {"ts": 1775258220000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 78722.5, "quote_volume": 19349.01102, "trades": 91, "taker_buy_quote": 6904.01581}, {"ts": 1775258280000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 4105.6, "quote_volume": 1009.34505, "trades": 17, "taker_buy_quote": 463.69363}, {"ts": 1775258340000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 27979.4, "quote_volume": 6877.34493, "trades": 32, "taker_buy_quote": 5882.29737}, {"ts": 1775258400000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 36307.9, "quote_volume": 8922.11944, "trades": 39, "taker_buy_quote": 1744.96304}, {"ts": 1775258460000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 3217.6, "quote_volume": 790.88608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775258520000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 4740.5, "quote_volume": 1165.22698, "trades": 4, "taker_buy_quote": 29.70472}, {"ts": 1775258580000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 14245.3, "quote_volume": 3501.17099, "trades": 15, "taker_buy_quote": 65.44546}, {"ts": 1775258640000, "open": 0.2457, "high": 0.2457, "low": 0.2451, "close": 0.2456, "volume": 702144.0, "quote_volume": 172276.45822, "trades": 407, "taker_buy_quote": 38789.49567}, {"ts": 1775258700000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 7747.4, "quote_volume": 1901.98711, "trades": 23, "taker_buy_quote": 1401.03503}, {"ts": 1775258760000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 16433.5, "quote_volume": 4033.61105, "trades": 26, "taker_buy_quote": 2038.01825}, {"ts": 1775258820000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 32416.2, "quote_volume": 7954.93975, "trades": 15, "taker_buy_quote": 10.48285}, {"ts": 1775258880000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 14503.1, "quote_volume": 3560.51105, "trades": 17, "taker_buy_quote": 3560.51105}, {"ts": 1775258940000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 56181.9, "quote_volume": 13791.13256, "trades": 9, "taker_buy_quote": 10051.5065}, {"ts": 1775259000000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 217724.5, "quote_volume": 53447.86863, "trades": 46, "taker_buy_quote": 52383.39521}, {"ts": 1775259060000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 19249.1, "quote_volume": 4725.19084, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 13772.8, "quote_volume": 3379.8716, "trades": 16, "taker_buy_quote": 3370.25192}, {"ts": 1775259180000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 142716.4, "quote_volume": 35029.16445, "trades": 87, "taker_buy_quote": 30653.09205}, {"ts": 1775259240000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 91919.3, "quote_volume": 22552.09703, "trades": 68, "taker_buy_quote": 1376.73069}, {"ts": 1775259300000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 41434.2, "quote_volume": 10163.86557, "trades": 34, "taker_buy_quote": 10055.75992}, {"ts": 1775259360000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 273.4, "quote_volume": 67.09236, "trades": 3, "taker_buy_quote": 67.09236}, {"ts": 1775259420000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 222.7, "quote_volume": 54.64512, "trades": 3, "taker_buy_quote": 41.25174}, {"ts": 1775259480000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 2863.2, "quote_volume": 702.35071, "trades": 6, "taker_buy_quote": 19.0185}, {"ts": 1775259540000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 66640.0, "quote_volume": 16353.46641, "trades": 23, "taker_buy_quote": 16259.16383}, {"ts": 1775259660000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 5256.8, "quote_volume": 1290.10456, "trades": 7, "taker_buy_quote": 210.7372}, {"ts": 1775259720000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 11516.0, "quote_volume": 2827.19773, "trades": 22, "taker_buy_quote": 1677.67113}, {"ts": 1775259780000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 22415.4, "quote_volume": 5505.22224, "trades": 15, "taker_buy_quote": 5305.54944}, {"ts": 1775259840000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 33126.4, "quote_volume": 8139.16389, "trades": 40, "taker_buy_quote": 1512.76243}, {"ts": 1775259900000, "open": 0.2457, "high": 0.2461, "low": 0.2457, "close": 0.2461, "volume": 30410.4, "quote_volume": 7479.29535, "trades": 64, "taker_buy_quote": 7171.95875}, {"ts": 1775259960000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2462, "volume": 69478.9, "quote_volume": 17096.38013, "trades": 81, "taker_buy_quote": 10197.54795}, {"ts": 1775260020000, "open": 0.2462, "high": 0.2463, "low": 0.2459, "close": 0.2459, "volume": 51817.7, "quote_volume": 12752.17214, "trades": 80, "taker_buy_quote": 2156.3781}, {"ts": 1775260080000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 17334.6, "quote_volume": 4264.03491, "trades": 23, "taker_buy_quote": 2289.26373}, {"ts": 1775260140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 3979.6, "quote_volume": 978.9816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775260200000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 16525.7, "quote_volume": 4066.74299, "trades": 14, "taker_buy_quote": 2900.11623}, {"ts": 1775260260000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 4417.2, "quote_volume": 1087.12425, "trades": 7, "taker_buy_quote": 126.37446}, {"ts": 1775260320000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 23806.1, "quote_volume": 5858.49665, "trades": 42, "taker_buy_quote": 1984.96877}, {"ts": 1775260380000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 2339.1, "quote_volume": 575.66471, "trades": 3, "taker_buy_quote": 30.0364}, {"ts": 1775260440000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 3685.2, "quote_volume": 906.93033, "trades": 4, "taker_buy_quote": 6.42582}, {"ts": 1775260500000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 20.7, "quote_volume": 5.09634, "trades": 1, "taker_buy_quote": 5.09634}, {"ts": 1775260560000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 67962.4, "quote_volume": 16735.39736, "trades": 59, "taker_buy_quote": 8890.72521}, {"ts": 1775260620000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 186.3, "quote_volume": 45.90432, "trades": 6, "taker_buy_quote": 45.90432}, {"ts": 1775260680000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 5824.9, "quote_volume": 1435.01115, "trades": 6, "taker_buy_quote": 833.52192}, {"ts": 1775260740000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 49721.3, "quote_volume": 12246.35619, "trades": 45, "taker_buy_quote": 508.41246}, {"ts": 1775260800000, "open": 0.2463, "high": 0.2465, "low": 0.2461, "close": 0.2465, "volume": 278686.2, "quote_volume": 68640.8407, "trades": 241, "taker_buy_quote": 41131.41332}, {"ts": 1775260860000, "open": 0.2465, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 279435.8, "quote_volume": 68922.13479, "trades": 234, "taker_buy_quote": 64593.42051}, {"ts": 1775260920000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 38520.6, "quote_volume": 9502.22769, "trades": 55, "taker_buy_quote": 974.66184}, {"ts": 1775260980000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 51050.2, "quote_volume": 12578.85044, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775261040000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 126800.1, "quote_volume": 31249.30177, "trades": 131, "taker_buy_quote": 15804.60712}, {"ts": 1775261100000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 34976.4, "quote_volume": 8613.55836, "trades": 26, "taker_buy_quote": 2147.22282}, {"ts": 1775261160000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 5464.4, "quote_volume": 1346.42372, "trades": 16, "taker_buy_quote": 1335.488}, {"ts": 1775261220000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 43141.4, "quote_volume": 10625.8358, "trades": 52, "taker_buy_quote": 7363.08924}, {"ts": 1775261280000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 2753.8, "quote_volume": 678.37985, "trades": 11, "taker_buy_quote": 292.99424}, {"ts": 1775261340000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 30632.6, "quote_volume": 7544.77573, "trades": 36, "taker_buy_quote": 3503.22342}, {"ts": 1775261400000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 32423.9, "quote_volume": 7984.83531, "trades": 24, "taker_buy_quote": 4887.95166}, {"ts": 1775261460000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 15493.2, "quote_volume": 3815.73645, "trades": 25, "taker_buy_quote": 2857.12926}, {"ts": 1775261520000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 4866.4, "quote_volume": 1199.08096, "trades": 3, "taker_buy_quote": 1199.08096}, {"ts": 1775261580000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 20865.4, "quote_volume": 5139.14802, "trades": 12, "taker_buy_quote": 956.75235}, {"ts": 1775261640000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 22574.2, "quote_volume": 5557.27355, "trades": 41, "taker_buy_quote": 532.13668}, {"ts": 1775261700000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 228.3, "quote_volume": 56.20746, "trades": 3, "taker_buy_quote": 56.20746}, {"ts": 1775261760000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 471.4, "quote_volume": 116.01154, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775261820000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 13074.2, "quote_volume": 3217.56062, "trades": 20, "taker_buy_quote": 3159.13648}, {"ts": 1775261880000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 42093.2, "quote_volume": 10352.90593, "trades": 101, "taker_buy_quote": 56.20831}, {"ts": 1775261940000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 1540.9, "quote_volume": 378.61128, "trades": 5, "taker_buy_quote": 29.8647}, {"ts": 1775262000000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 9321.6, "quote_volume": 2289.56859, "trades": 42, "taker_buy_quote": 998.16752}, {"ts": 1775262060000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 31242.1, "quote_volume": 7672.66728, "trades": 31, "taker_buy_quote": 6709.12888}, {"ts": 1775262120000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 4545.8, "quote_volume": 1116.91047, "trades": 19, "taker_buy_quote": 573.22551}, {"ts": 1775262180000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 97825.8, "quote_volume": 24035.20661, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775262240000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 13132.6, "quote_volume": 3225.3965, "trades": 34, "taker_buy_quote": 768.46322}, {"ts": 1775262300000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 14525.8, "quote_volume": 3566.04358, "trades": 40, "taker_buy_quote": 1290.839}, {"ts": 1775262360000, "open": 0.2455, "high": 0.2458, "low": 0.2455, "close": 0.2457, "volume": 70573.0, "quote_volume": 17332.86335, "trades": 58, "taker_buy_quote": 17138.72154}, {"ts": 1775262420000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 7525.9, "quote_volume": 1849.11363, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775262480000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 2764.8, "quote_volume": 679.31136, "trades": 11, "taker_buy_quote": 364.17654}, {"ts": 1775262540000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 10255.5, "quote_volume": 2518.74551, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775262600000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 8929.3, "quote_volume": 2192.14604, "trades": 5, "taker_buy_quote": 7.09784}, {"ts": 1775262660000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 2776.7, "quote_volume": 681.67985, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775262720000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 100160.7, "quote_volume": 24603.77722, "trades": 57, "taker_buy_quote": 24463.83434}, {"ts": 1775262780000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 6521.1, "quote_volume": 1602.89848, "trades": 13, "taker_buy_quote": 1602.89848}, {"ts": 1775262840000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 35272.6, "quote_volume": 8666.77339, "trades": 54, "taker_buy_quote": 348.27975}, {"ts": 1775262900000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 193656.5, "quote_volume": 47554.01071, "trades": 130, "taker_buy_quote": 17312.19531}, {"ts": 1775262960000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 40621.6, "quote_volume": 9977.49881, "trades": 37, "taker_buy_quote": 8797.47851}, {"ts": 1775263020000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 22112.9, "quote_volume": 5433.13953, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775263080000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263140000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 50348.5, "quote_volume": 12365.5916, "trades": 39, "taker_buy_quote": 7211.38088}, {"ts": 1775263200000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 10339.8, "quote_volume": 2539.45488, "trades": 24, "taker_buy_quote": 17.21656}, {"ts": 1775263260000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 48667.6, "quote_volume": 11947.44095, "trades": 49, "taker_buy_quote": 4285.86095}, {"ts": 1775263320000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 18499.5, "quote_volume": 4541.6251, "trades": 10, "taker_buy_quote": 4536.349}, {"ts": 1775263380000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775263440000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 1625.8, "quote_volume": 399.24819, "trades": 4, "taker_buy_quote": 280.69624}, {"ts": 1775263500000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 12383.1, "quote_volume": 3040.25797, "trades": 34, "taker_buy_quote": 2402.91846}, {"ts": 1775263560000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 16940.2, "quote_volume": 4158.8191, "trades": 24, "taker_buy_quote": 1845.54625}, {"ts": 1775263620000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 13056.5, "quote_volume": 3206.35217, "trades": 4, "taker_buy_quote": 2410.36752}, {"ts": 1775263680000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 25299.4, "quote_volume": 6211.01414, "trades": 19, "taker_buy_quote": 28.09664}, {"ts": 1775263740000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 73793.7, "quote_volume": 18108.95801, "trades": 40, "taker_buy_quote": 17119.74409}, {"ts": 1775263800000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 5608.3, "quote_volume": 1376.33144, "trades": 5, "taker_buy_quote": 134.0921}, {"ts": 1775263860000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 136.6, "quote_volume": 33.5253, "trades": 2, "taker_buy_quote": 8.9853}, {"ts": 1775263920000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 19605.9, "quote_volume": 4811.28786, "trades": 25, "taker_buy_quote": 2796.89742}, {"ts": 1775263980000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 167.2, "quote_volume": 41.0476, "trades": 1, "taker_buy_quote": 41.0476}, {"ts": 1775264040000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 7881.0, "quote_volume": 1934.7855, "trades": 14, "taker_buy_quote": 1934.7855}, {"ts": 1775264100000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775264160000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 15461.7, "quote_volume": 3795.87142, "trades": 21, "taker_buy_quote": 115.95916}, {"ts": 1775264220000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 12246.3, "quote_volume": 3005.24446, "trades": 32, "taker_buy_quote": 12.3706}, {"ts": 1775264280000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 1178.4, "quote_volume": 289.10944, "trades": 5, "taker_buy_quote": 117.59568}, {"ts": 1775264340000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 12088.0, "quote_volume": 2965.18964, "trades": 23, "taker_buy_quote": 7.95096}, {"ts": 1775264400000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 228209.1, "quote_volume": 55914.11815, "trades": 205, "taker_buy_quote": 6513.15636}, {"ts": 1775264460000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 2864.3, "quote_volume": 701.90358, "trades": 12, "taker_buy_quote": 367.84608}, {"ts": 1775264520000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 28025.4, "quote_volume": 6866.223, "trades": 41, "taker_buy_quote": 4641.917}, {"ts": 1775264580000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 5263.7, "quote_volume": 1289.62687, "trades": 14, "taker_buy_quote": 49.92687}, {"ts": 1775264640000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 15862.6, "quote_volume": 3887.91988, "trades": 20, "taker_buy_quote": 2937.64605}, {"ts": 1775264700000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 37130.2, "quote_volume": 9104.2652, "trades": 54, "taker_buy_quote": 1521.81743}, {"ts": 1775264760000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 37835.4, "quote_volume": 9274.90294, "trades": 42, "taker_buy_quote": 7606.67881}, {"ts": 1775264820000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 23459.0, "quote_volume": 5752.15136, "trades": 40, "taker_buy_quote": 11.18568}, {"ts": 1775264880000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 26919.6, "quote_volume": 6599.11052, "trades": 34, "taker_buy_quote": 2987.78261}, {"ts": 1775264940000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 51944.1, "quote_volume": 12731.50127, "trades": 28, "taker_buy_quote": 12394.0721}, {"ts": 1775265000000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 18159.1, "quote_volume": 4451.24598, "trades": 60, "taker_buy_quote": 813.15053}, {"ts": 1775265060000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 17680.0, "quote_volume": 4331.6934, "trades": 23, "taker_buy_quote": 3673.46609}, {"ts": 1775265120000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 43376.3, "quote_volume": 10627.20957, "trades": 23, "taker_buy_quote": 2765.30657}, {"ts": 1775265180000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 231.7, "quote_volume": 56.78967, "trades": 3, "taker_buy_quote": 56.78967}, {"ts": 1775265240000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 88233.2, "quote_volume": 21609.61459, "trades": 97, "taker_buy_quote": 13797.95988}, {"ts": 1775265300000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 11766.1, "quote_volume": 2881.53535, "trades": 11, "taker_buy_quote": 2717.19931}, {"ts": 1775265360000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 13452.5, "quote_volume": 3294.51725, "trades": 19, "taker_buy_quote": 1140.89114}, {"ts": 1775265420000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 4052.4, "quote_volume": 992.68192, "trades": 30, "taker_buy_quote": 602.94806}, {"ts": 1775265480000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 965.6, "quote_volume": 236.62062, "trades": 9, "taker_buy_quote": 119.16762}, {"ts": 1775265540000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 12807.0, "quote_volume": 3139.19025, "trades": 27, "taker_buy_quote": 3029.85114}, {"ts": 1775265600000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 33923.9, "quote_volume": 8317.65305, "trades": 29, "taker_buy_quote": 7123.45232}, {"ts": 1775265660000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 3389.4, "quote_volume": 830.98414, "trades": 6, "taker_buy_quote": 593.8744}, {"ts": 1775265720000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7349.6, "quote_volume": 1801.38953, "trades": 12, "taker_buy_quote": 6.30164}, {"ts": 1775265780000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 23973.5, "quote_volume": 5875.91904, "trades": 32, "taker_buy_quote": 39.76941}, {"ts": 1775265840000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 13601.9, "quote_volume": 3333.78954, "trades": 31, "taker_buy_quote": 3237.86904}, {"ts": 1775265900000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 11874.5, "quote_volume": 2909.5825, "trades": 38, "taker_buy_quote": 10.46577}, {"ts": 1775265960000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 14604.1, "quote_volume": 3576.54014, "trades": 19, "taker_buy_quote": 1995.27901}, {"ts": 1775266020000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 23925.2, "quote_volume": 5859.40649, "trades": 45, "taker_buy_quote": 306.2745}, {"ts": 1775266080000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266140000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 42458.0, "quote_volume": 10396.32947, "trades": 59, "taker_buy_quote": 85.12118}, {"ts": 1775266200000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 39909.9, "quote_volume": 9762.80315, "trades": 96, "taker_buy_quote": 6158.0505}, {"ts": 1775266260000, "open": 0.2446, "high": 0.2449, "low": 0.2446, "close": 0.2448, "volume": 22403.1, "quote_volume": 5482.54186, "trades": 38, "taker_buy_quote": 5241.12502}, {"ts": 1775266320000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 829.5, "quote_volume": 203.06955, "trades": 3, "taker_buy_quote": 19.46955}, {"ts": 1775266380000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 3611.4, "quote_volume": 884.16796, "trades": 10, "taker_buy_quote": 140.95516}, {"ts": 1775266440000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 25721.8, "quote_volume": 6302.25487, "trades": 23, "taker_buy_quote": 6280.35187}, {"ts": 1775266500000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 1186.0, "quote_volume": 290.6811, "trades": 16, "taker_buy_quote": 272.3061}, {"ts": 1775266560000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 40787.0, "quote_volume": 9990.49883, "trades": 49, "taker_buy_quote": 970.24756}, {"ts": 1775266620000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 49467.4, "quote_volume": 12124.09354, "trades": 60, "taker_buy_quote": 11193.39982}, {"ts": 1775266680000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 8897.8, "quote_volume": 2180.33988, "trades": 32, "taker_buy_quote": 1064.6475}, {"ts": 1775266740000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 19576.9, "quote_volume": 4795.25889, "trades": 28, "taker_buy_quote": 3473.48461}, {"ts": 1775266800000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 41406.4, "quote_volume": 10140.45421, "trades": 25, "taker_buy_quote": 2817.62584}, {"ts": 1775266860000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 6388.9, "quote_volume": 1563.46228, "trades": 16, "taker_buy_quote": 111.68577}, {"ts": 1775266920000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 605.4, "quote_volume": 148.20192, "trades": 4, "taker_buy_quote": 148.20192}, {"ts": 1775266980000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 680.0, "quote_volume": 166.464, "trades": 5, "taker_buy_quote": 166.464}, {"ts": 1775267040000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 94790.3, "quote_volume": 23195.198, "trades": 69, "taker_buy_quote": 17440.95515}, {"ts": 1775267100000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 189.3, "quote_volume": 46.30278, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775267160000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 65573.7, "quote_volume": 16038.68921, "trades": 67, "taker_buy_quote": 5104.54024}, {"ts": 1775267220000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 116.0, "quote_volume": 28.37646, "trades": 4, "taker_buy_quote": 6.99842}, {"ts": 1775267280000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 8260.8, "quote_volume": 2020.60286, "trades": 39, "taker_buy_quote": 458.4405}, {"ts": 1775267340000, "open": 0.2446, "high": 0.2446, "low": 0.2446, "close": 0.2446, "volume": 985.6, "quote_volume": 241.07776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775267400000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 12369.5, "quote_volume": 3027.71634, "trades": 25, "taker_buy_quote": 2991.32945}, {"ts": 1775267460000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 24581.4, "quote_volume": 6017.52672, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775267520000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 865.2, "quote_volume": 211.80096, "trades": 2, "taker_buy_quote": 211.80096}, {"ts": 1775267580000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 11011.3, "quote_volume": 2695.6479, "trades": 11, "taker_buy_quote": 2695.6479}, {"ts": 1775267640000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 15276.1, "quote_volume": 3739.58928, "trades": 26, "taker_buy_quote": 100.83312}, {"ts": 1775267700000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 12579.3, "quote_volume": 3079.40455, "trades": 11, "taker_buy_quote": 3059.60832}, {"ts": 1775267760000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 8306.8, "quote_volume": 2034.12353, "trades": 28, "taker_buy_quote": 1515.66161}, {"ts": 1775267820000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 2048.2, "quote_volume": 501.77935, "trades": 4, "taker_buy_quote": 429.1665}, {"ts": 1775267880000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 14709.5, "quote_volume": 3603.9373, "trades": 30, "taker_buy_quote": 1588.3223}, {"ts": 1775267940000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 24390.4, "quote_volume": 5978.03894, "trades": 51, "taker_buy_quote": 700.47422}, {"ts": 1775268000000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 3657.3, "quote_volume": 895.58002, "trades": 24, "taker_buy_quote": 197.29144}, {"ts": 1775268060000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 48858.2, "quote_volume": 11960.51158, "trades": 59, "taker_buy_quote": 3567.42118}, {"ts": 1775268120000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 3910.6, "quote_volume": 957.60798, "trades": 20, "taker_buy_quote": 717.8019}, {"ts": 1775268180000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 895.9, "quote_volume": 219.56961, "trades": 16, "taker_buy_quote": 219.56961}, {"ts": 1775268240000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 32204.7, "quote_volume": 7898.64105, "trades": 56, "taker_buy_quote": 7460.87867}, {"ts": 1775268300000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 7855.6, "quote_volume": 1927.88097, "trades": 26, "taker_buy_quote": 1927.88097}, {"ts": 1775268360000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 70606.4, "quote_volume": 17320.40056, "trades": 77, "taker_buy_quote": 2790.56124}, {"ts": 1775268420000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 5562.5, "quote_volume": 1363.925, "trades": 14, "taker_buy_quote": 99.03628}, {"ts": 1775268480000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 5885.6, "quote_volume": 1442.56608, "trades": 22, "taker_buy_quote": 13.53504}, {"ts": 1775268540000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 52486.2, "quote_volume": 12869.17305, "trades": 46, "taker_buy_quote": 11697.3946}, {"ts": 1775268600000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 191469.0, "quote_volume": 46909.90439, "trades": 89, "taker_buy_quote": 2240.08808}, {"ts": 1775268660000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 15504.7, "quote_volume": 3799.79146, "trades": 23, "taker_buy_quote": 1780.77405}, {"ts": 1775268720000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 10925.9, "quote_volume": 2677.52905, "trades": 24, "taker_buy_quote": 1828.50605}, {"ts": 1775268780000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 811.6, "quote_volume": 198.842, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268840000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 30897.4, "quote_volume": 7569.65612, "trades": 33, "taker_buy_quote": 4464.1205}, {"ts": 1775268900000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 90.5, "quote_volume": 22.17694, "trades": 2, "taker_buy_quote": 10.88244}, {"ts": 1775268960000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 52363.6, "quote_volume": 12823.84723, "trades": 107, "taker_buy_quote": 3244.28001}, {"ts": 1775269020000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 17033.7, "quote_volume": 4172.92407, "trades": 9, "taker_buy_quote": 3358.803}, {"ts": 1775269080000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 932.7, "quote_volume": 228.50507, "trades": 6, "taker_buy_quote": 212.758}, {"ts": 1775269140000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 4172.0, "quote_volume": 1022.20101, "trades": 12, "taker_buy_quote": 290.36151}, {"ts": 1775269200000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 63709.1, "quote_volume": 15614.78714, "trades": 56, "taker_buy_quote": 8506.14648}, {"ts": 1775269260000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 30421.6, "quote_volume": 7450.66529, "trades": 41, "taker_buy_quote": 2299.54161}, {"ts": 1775269320000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 1931.3, "quote_volume": 473.15775, "trades": 4, "taker_buy_quote": 446.831}, {"ts": 1775269380000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 1298.0, "quote_volume": 317.9017, "trades": 4, "taker_buy_quote": 52.675}, {"ts": 1775269440000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 120.7, "quote_volume": 29.56194, "trades": 3, "taker_buy_quote": 6.1495}, {"ts": 1775269500000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 2499.2, "quote_volume": 612.28498, "trades": 12, "taker_buy_quote": 565.705}, {"ts": 1775269560000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 3410.5, "quote_volume": 835.50298, "trades": 11, "taker_buy_quote": 665.2485}, {"ts": 1775269620000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 82.3, "quote_volume": 20.16762, "trades": 2, "taker_buy_quote": 10.09812}, {"ts": 1775269680000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 2589.4, "quote_volume": 634.66194, "trades": 2, "taker_buy_quote": 634.66194}, {"ts": 1775269740000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 17942.1, "quote_volume": 4395.81857, "trades": 9, "taker_buy_quote": 9.97557}, {"ts": 1775269800000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 3147.0, "quote_volume": 770.95462, "trades": 7, "taker_buy_quote": 623.084}, {"ts": 1775269860000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 97.0, "quote_volume": 23.765, "trades": 2, "taker_buy_quote": 23.765}, {"ts": 1775269920000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 3797.1, "quote_volume": 929.99026, "trades": 6, "taker_buy_quote": 197.1515}, {"ts": 1775269980000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 32849.7, "quote_volume": 8048.19093, "trades": 23, "taker_buy_quote": 3064.42543}, {"ts": 1775270040000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 16451.1, "quote_volume": 4030.23746, "trades": 17, "taker_buy_quote": 2548.0}, {"ts": 1775270100000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 364560.8, "quote_volume": 89261.39847, "trades": 177, "taker_buy_quote": 23036.50564}, {"ts": 1775270160000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 480.9, "quote_volume": 117.82458, "trades": 5, "taker_buy_quote": 10.00008}, {"ts": 1775270220000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 32983.8, "quote_volume": 8084.31217, "trades": 28, "taker_buy_quote": 8042.14767}, {"ts": 1775270280000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 87.8, "quote_volume": 21.51383, "trades": 3, "taker_buy_quote": 6.93633}, {"ts": 1775270340000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 3253.3, "quote_volume": 797.0585, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270400000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 1183.0, "quote_volume": 289.9261, "trades": 4, "taker_buy_quote": 223.2861}, {"ts": 1775270460000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 6496.0, "quote_volume": 1591.39462, "trades": 29, "taker_buy_quote": 51.646}, {"ts": 1775270520000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 17815.8, "quote_volume": 4361.30784, "trades": 29, "taker_buy_quote": 1273.25376}, {"ts": 1775270580000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 957.9, "quote_volume": 234.49392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775270640000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 10534.5, "quote_volume": 2578.8456, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775270700000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 843.4, "quote_volume": 206.44432, "trades": 3, "taker_buy_quote": 157.50432}, {"ts": 1775270760000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 10654.4, "quote_volume": 2608.36405, "trades": 19, "taker_buy_quote": 2472.54901}, {"ts": 1775270820000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 6837.7, "quote_volume": 1673.20296, "trades": 27, "taker_buy_quote": 324.81478}, {"ts": 1775270880000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 9243.0, "quote_volume": 2261.8418, "trades": 21, "taker_buy_quote": 2156.46812}, {"ts": 1775270940000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 22157.1, "quote_volume": 5421.84237, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775271000000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 15285.9, "quote_volume": 3741.61709, "trades": 34, "taker_buy_quote": 2210.09548}, {"ts": 1775271060000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 14716.2, "quote_volume": 3603.93305, "trades": 20, "taker_buy_quote": 3446.45321}, {"ts": 1775271120000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 36428.1, "quote_volume": 8921.25599, "trades": 36, "taker_buy_quote": 3212.80842}, {"ts": 1775271180000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 182.2, "quote_volume": 44.63658, "trades": 2, "taker_buy_quote": 38.71}, {"ts": 1775271240000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775271300000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 1284.3, "quote_volume": 314.52507, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 3793.5, "quote_volume": 929.26302, "trades": 21, "taker_buy_quote": 575.4315}, {"ts": 1775271420000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 4083.3, "quote_volume": 1000.81683, "trades": 3, "taker_buy_quote": 1000.81683}, {"ts": 1775271480000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 10923.3, "quote_volume": 2677.31303, "trades": 16, "taker_buy_quote": 2677.31303}, {"ts": 1775271540000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 3318.8, "quote_volume": 813.91288, "trades": 25, "taker_buy_quote": 807.95695}, {"ts": 1775271600000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 18907.9, "quote_volume": 4638.05297, "trades": 43, "taker_buy_quote": 588.29228}, {"ts": 1775271660000, "open": 0.2453, "high": 0.2454, "low": 0.2447, "close": 0.2449, "volume": 287948.1, "quote_volume": 70522.9122, "trades": 238, "taker_buy_quote": 5427.46929}, {"ts": 1775271720000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 2304.8, "quote_volume": 564.67368, "trades": 12, "taker_buy_quote": 517.685}, {"ts": 1775271780000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 15663.9, "quote_volume": 3839.21799, "trades": 16, "taker_buy_quote": 3175.83423}, {"ts": 1775271840000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 414.0, "quote_volume": 101.47588, "trades": 3, "taker_buy_quote": 10.98496}, {"ts": 1775271900000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 2405.5, "quote_volume": 589.8081, "trades": 21, "taker_buy_quote": 424.196}, {"ts": 1775271960000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 4328.1, "quote_volume": 1061.69513, "trades": 30, "taker_buy_quote": 61.28814}, {"ts": 1775272020000, "open": 0.2453, "high": 0.2455, "low": 0.2452, "close": 0.2454, "volume": 21025.9, "quote_volume": 5158.18858, "trades": 61, "taker_buy_quote": 3315.36291}, {"ts": 1775272080000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 25746.9, "quote_volume": 6320.70867, "trades": 53, "taker_buy_quote": 5362.62787}, {"ts": 1775272140000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 17789.7, "quote_volume": 4367.59273, "trades": 26, "taker_buy_quote": 543.70928}, {"ts": 1775272200000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.2459, "volume": 441631.8, "quote_volume": 108535.15303, "trades": 400, "taker_buy_quote": 82646.39034}, {"ts": 1775272260000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 19224.8, "quote_volume": 4729.013, "trades": 64, "taker_buy_quote": 3418.18535}, {"ts": 1775272320000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 38275.0, "quote_volume": 9411.94906, "trades": 24, "taker_buy_quote": 311.3376}, {"ts": 1775272380000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 41879.6, "quote_volume": 10304.61828, "trades": 82, "taker_buy_quote": 6984.58039}, {"ts": 1775272440000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 24668.2, "quote_volume": 6070.82584, "trades": 40, "taker_buy_quote": 5935.16914}, {"ts": 1775272500000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 3119.2, "quote_volume": 767.70772, "trades": 14, "taker_buy_quote": 178.7412}, {"ts": 1775272560000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 2094.7, "quote_volume": 515.70553, "trades": 16, "taker_buy_quote": 492.05532}, {"ts": 1775272620000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 113439.5, "quote_volume": 27914.06941, "trades": 115, "taker_buy_quote": 10467.11165}, {"ts": 1775272680000, "open": 0.2461, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 161964.6, "quote_volume": 39843.23949, "trades": 122, "taker_buy_quote": 23917.79724}, {"ts": 1775272740000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 24899.8, "quote_volume": 6120.33114, "trades": 38, "taker_buy_quote": 1684.27076}, {"ts": 1775272800000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 9706.4, "quote_volume": 2386.80376, "trades": 32, "taker_buy_quote": 2386.80376}, {"ts": 1775272860000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 72.5, "quote_volume": 17.82775, "trades": 4, "taker_buy_quote": 17.82775}, {"ts": 1775272920000, "open": 0.2459, "high": 0.2459, "low": 0.2456, "close": 0.2458, "volume": 238481.6, "quote_volume": 58616.50735, "trades": 135, "taker_buy_quote": 17403.63044}, {"ts": 1775272980000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 17498.5, "quote_volume": 4301.13714, "trades": 37, "taker_buy_quote": 367.47684}, {"ts": 1775273040000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 36403.3, "quote_volume": 8951.61117, "trades": 32, "taker_buy_quote": 2136.95988}, {"ts": 1775273100000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 691.2, "quote_volume": 169.89696, "trades": 10, "taker_buy_quote": 111.98648}, {"ts": 1775273160000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 3447.1, "quote_volume": 847.30203, "trades": 17, "taker_buy_quote": 821.54219}, {"ts": 1775273220000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 1453.1, "quote_volume": 357.29736, "trades": 4, "taker_buy_quote": 308.30942}, {"ts": 1775273280000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 6267.9, "quote_volume": 1540.64982, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775273340000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 12353.9, "quote_volume": 3037.73284, "trades": 15, "taker_buy_quote": 2786.13196}, {"ts": 1775273400000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 8399.7, "quote_volume": 2064.59899, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775273460000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 11651.1, "quote_volume": 2863.0931, "trades": 12, "taker_buy_quote": 1027.02614}, {"ts": 1775273520000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 54689.1, "quote_volume": 13444.94285, "trades": 53, "taker_buy_quote": 2598.43827}, {"ts": 1775273580000, "open": 0.2458, "high": 0.2458, "low": 0.2458, "close": 0.2458, "volume": 1540.3, "quote_volume": 378.60574, "trades": 15, "taker_buy_quote": 378.60574}, {"ts": 1775273640000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 7403.5, "quote_volume": 1819.88129, "trades": 8, "taker_buy_quote": 248.33441}, {"ts": 1775273700000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 9764.9, "quote_volume": 2401.40024, "trades": 17, "taker_buy_quote": 1295.04696}, {"ts": 1775273760000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 103313.1, "quote_volume": 25415.5472, "trades": 80, "taker_buy_quote": 10512.1784}, {"ts": 1775273820000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 163.0, "quote_volume": 40.1143, "trades": 6, "taker_buy_quote": 40.1143}, {"ts": 1775273880000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 27029.7, "quote_volume": 6649.21496, "trades": 37, "taker_buy_quote": 75.4728}, {"ts": 1775273940000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 9123.3, "quote_volume": 2244.40008, "trades": 16, "taker_buy_quote": 2244.40008}, {"ts": 1775274000000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 5842.2, "quote_volume": 1437.7618, "trades": 28, "taker_buy_quote": 991.46307}, {"ts": 1775274060000, "open": 0.246, "high": 0.2465, "low": 0.246, "close": 0.2464, "volume": 16195.7, "quote_volume": 3988.76564, "trades": 60, "taker_buy_quote": 3035.10551}, {"ts": 1775274120000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 2256.0, "quote_volume": 555.9873, "trades": 11, "taker_buy_quote": 268.4385}, {"ts": 1775274180000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 43878.9, "quote_volume": 10815.94815, "trades": 58, "taker_buy_quote": 10222.58921}, {"ts": 1775274240000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 3017.7, "quote_volume": 743.98545, "trades": 35, "taker_buy_quote": 309.35665}, {"ts": 1775274300000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2464, "volume": 93266.4, "quote_volume": 22975.82038, "trades": 87, "taker_buy_quote": 7397.65752}, {"ts": 1775274360000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 21681.1, "quote_volume": 5341.96205, "trades": 28, "taker_buy_quote": 403.42728}, {"ts": 1775274420000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 8734.5, "quote_volume": 2153.21152, "trades": 33, "taker_buy_quote": 1273.82277}, {"ts": 1775274480000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 35869.4, "quote_volume": 8841.014, "trades": 63, "taker_buy_quote": 1427.6767}, {"ts": 1775274540000, "open": 0.2465, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 23249.6, "quote_volume": 5731.04516, "trades": 22, "taker_buy_quote": 5659.31366}, {"ts": 1775274600000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 17915.3, "quote_volume": 4416.17044, "trades": 44, "taker_buy_quote": 120.80934}, {"ts": 1775274660000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 39260.5, "quote_volume": 9678.39211, "trades": 28, "taker_buy_quote": 8272.21037}, {"ts": 1775274720000, "open": 0.2467, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 33329.1, "quote_volume": 8219.02994, "trades": 21, "taker_buy_quote": 592.83182}, {"ts": 1775274780000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 44146.3, "quote_volume": 10887.57349, "trades": 89, "taker_buy_quote": 5506.21911}, {"ts": 1775274840000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 4750.3, "quote_volume": 1172.35825, "trades": 28, "taker_buy_quote": 1133.40432}, {"ts": 1775274900000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 14086.8, "quote_volume": 3474.69355, "trades": 36, "taker_buy_quote": 89.5521}, {"ts": 1775274960000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 39399.4, "quote_volume": 9719.83198, "trades": 21, "taker_buy_quote": 9719.83198}, {"ts": 1775275020000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 12814.0, "quote_volume": 3161.2138, "trades": 12, "taker_buy_quote": 3161.2138}, {"ts": 1775275080000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.2468, "volume": 188436.9, "quote_volume": 46505.02824, "trades": 212, "taker_buy_quote": 38692.1616}, {"ts": 1775275140000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 160904.6, "quote_volume": 39705.56848, "trades": 129, "taker_buy_quote": 22268.80222}, {"ts": 1775275200000, "open": 0.2468, "high": 0.2472, "low": 0.2467, "close": 0.2471, "volume": 347637.6, "quote_volume": 85876.67229, "trades": 289, "taker_buy_quote": 75234.23816}, {"ts": 1775275260000, "open": 0.247, "high": 0.2474, "low": 0.2467, "close": 0.2473, "volume": 427007.0, "quote_volume": 105510.21828, "trades": 383, "taker_buy_quote": 58742.91202}, {"ts": 1775275320000, "open": 0.2472, "high": 0.2472, "low": 0.2455, "close": 0.2455, "volume": 1592727.0, "quote_volume": 392106.97645, "trades": 1120, "taker_buy_quote": 99312.98397}, {"ts": 1775275380000, "open": 0.2454, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 347708.4, "quote_volume": 85316.95844, "trades": 267, "taker_buy_quote": 51235.37881}, {"ts": 1775275440000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 97802.5, "quote_volume": 24025.36485, "trades": 57, "taker_buy_quote": 20873.99609}, {"ts": 1775275500000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 19123.3, "quote_volume": 4701.01987, "trades": 44, "taker_buy_quote": 4645.6451}, {"ts": 1775275560000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 12667.8, "quote_volume": 3115.04147, "trades": 29, "taker_buy_quote": 103.57794}, {"ts": 1775275620000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2462, "volume": 333728.9, "quote_volume": 82155.81, "trades": 263, "taker_buy_quote": 50282.95483}, {"ts": 1775275680000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 32252.2, "quote_volume": 7935.12589, "trades": 47, "taker_buy_quote": 1445.15688}, {"ts": 1775275740000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 35921.9, "quote_volume": 8833.26923, "trades": 21, "taker_buy_quote": 985.91171}, {"ts": 1775275800000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 108950.0, "quote_volume": 26793.24176, "trades": 41, "taker_buy_quote": 26078.51008}, {"ts": 1775275860000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 207109.8, "quote_volume": 50936.79343, "trades": 107, "taker_buy_quote": 9016.52353}, {"ts": 1775275920000, "open": 0.246, "high": 0.246, "low": 0.2456, "close": 0.2457, "volume": 319321.3, "quote_volume": 78484.289, "trades": 166, "taker_buy_quote": 9683.90687}, {"ts": 1775275980000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 31586.7, "quote_volume": 7762.42016, "trades": 65, "taker_buy_quote": 5490.11285}, {"ts": 1775276040000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 28142.0, "quote_volume": 6912.45068, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 101454.6, "quote_volume": 24931.79571, "trades": 57, "taker_buy_quote": 23819.37507}, {"ts": 1775276160000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 91991.8, "quote_volume": 22598.06648, "trades": 83, "taker_buy_quote": 6129.67446}, {"ts": 1775276220000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 68158.4, "quote_volume": 16746.17147, "trades": 44, "taker_buy_quote": 9681.60793}, {"ts": 1775276280000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 12367.7, "quote_volume": 3038.74389, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775276340000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2455, "volume": 48278.2, "quote_volume": 11857.22593, "trades": 88, "taker_buy_quote": 211.32536}, {"ts": 1775276400000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 126522.5, "quote_volume": 31066.44816, "trades": 74, "taker_buy_quote": 31059.72146}, {"ts": 1775276460000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 4191.0, "quote_volume": 1029.32476, "trades": 14, "taker_buy_quote": 37.24812}, {"ts": 1775276520000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 1154.0, "quote_volume": 283.31046, "trades": 4, "taker_buy_quote": 8.49776}, {"ts": 1775276580000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 2190.5, "quote_volume": 537.82003, "trades": 5, "taker_buy_quote": 128.39968}, {"ts": 1775276640000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 37748.4, "quote_volume": 9267.2446, "trades": 24, "taker_buy_quote": 30.4544}, {"ts": 1775276700000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 683.7, "quote_volume": 167.84835, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775276760000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 6975.4, "quote_volume": 1712.25478, "trades": 25, "taker_buy_quote": 157.29185}, {"ts": 1775276820000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 31680.8, "quote_volume": 7777.6364, "trades": 20, "taker_buy_quote": 7768.5529}, {"ts": 1775276880000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 231.9, "quote_volume": 56.93145, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 14155.8, "quote_volume": 3476.55863, "trades": 14, "taker_buy_quote": 3216.69688}, {"ts": 1775277000000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 243.8, "quote_volume": 59.90166, "trades": 3, "taker_buy_quote": 59.90166}, {"ts": 1775277060000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 1063.1, "quote_volume": 261.11119, "trades": 7, "taker_buy_quote": 33.98031}, {"ts": 1775277120000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 1070.7, "quote_volume": 262.96818, "trades": 3, "taker_buy_quote": 10.46682}, {"ts": 1775277180000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 12181.2, "quote_volume": 2991.71178, "trades": 5, "taker_buy_quote": 22.26042}, {"ts": 1775277240000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 50.0, "quote_volume": 12.28, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 194371.9, "quote_volume": 47721.3908, "trades": 104, "taker_buy_quote": 7652.82135}, {"ts": 1775277360000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 29562.9, "quote_volume": 7260.62095, "trades": 30, "taker_buy_quote": 7193.624}, {"ts": 1775277420000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 7278.2, "quote_volume": 1788.25374, "trades": 5, "taker_buy_quote": 1788.25374}, {"ts": 1775277480000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 677030.7, "quote_volume": 166414.65102, "trades": 77, "taker_buy_quote": 165439.89712}, {"ts": 1775277540000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 24505.2, "quote_volume": 6028.31884, "trades": 19, "taker_buy_quote": 123.50704}, {"ts": 1775277600000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 32351.9, "quote_volume": 7955.49976, "trades": 45, "taker_buy_quote": 6518.56795}, {"ts": 1775277660000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 8180.0, "quote_volume": 2013.94702, "trades": 34, "taker_buy_quote": 1754.48379}, {"ts": 1775277720000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 289.9, "quote_volume": 71.3815, "trades": 5, "taker_buy_quote": 19.99956}, {"ts": 1775277780000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 18975.2, "quote_volume": 4671.57118, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775277840000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 564.0, "quote_volume": 138.74791, "trades": 3, "taker_buy_quote": 9.62251}, {"ts": 1775277900000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 165280.5, "quote_volume": 40679.4016, "trades": 80, "taker_buy_quote": 25014.82093}, {"ts": 1775277960000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 4251.6, "quote_volume": 1046.31876, "trades": 4, "taker_buy_quote": 1046.31876}, {"ts": 1775278020000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 34013.0, "quote_volume": 8367.19594, "trades": 44, "taker_buy_quote": 6116.9376}, {"ts": 1775278080000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 107.5, "quote_volume": 26.45295, "trades": 3, "taker_buy_quote": 19.56495}, {"ts": 1775278140000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 65.0, "quote_volume": 15.99, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278200000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 20521.2, "quote_volume": 5048.21783, "trades": 16, "taker_buy_quote": 6.47243}, {"ts": 1775278260000, "open": 0.246, "high": 0.246, "low": 0.2457, "close": 0.2458, "volume": 37626.1, "quote_volume": 9248.7992, "trades": 70, "taker_buy_quote": 7048.42474}, {"ts": 1775278320000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 332.3, "quote_volume": 81.69736, "trades": 6, "taker_buy_quote": 44.31118}, {"ts": 1775278380000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 7523.6, "quote_volume": 1850.05324, "trades": 20, "taker_buy_quote": 1598.52213}, {"ts": 1775278440000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 5144.5, "quote_volume": 1264.95085, "trades": 3, "taker_buy_quote": 1064.13225}, {"ts": 1775278500000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 35184.1, "quote_volume": 8648.29144, "trades": 43, "taker_buy_quote": 3826.08872}, {"ts": 1775278560000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 25666.6, "quote_volume": 6308.83557, "trades": 20, "taker_buy_quote": 278.14728}, {"ts": 1775278620000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 20158.7, "quote_volume": 4952.99541, "trades": 13, "taker_buy_quote": 6.93156}, {"ts": 1775278680000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 2030.5, "quote_volume": 498.89385, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775278740000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 3923.6, "quote_volume": 964.03757, "trades": 15, "taker_buy_quote": 22.2449}, {"ts": 1775278800000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 15304.4, "quote_volume": 3760.15697, "trades": 23, "taker_buy_quote": 1911.37401}, {"ts": 1775278860000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 30312.8, "quote_volume": 7443.21681, "trades": 58, "taker_buy_quote": 70.9004}, {"ts": 1775278920000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 90250.0, "quote_volume": 22143.1481, "trades": 67, "taker_buy_quote": 14210.10523}, {"ts": 1775278980000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 39879.5, "quote_volume": 9779.42985, "trades": 49, "taker_buy_quote": 6999.32773}, {"ts": 1775279040000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 17540.6, "quote_volume": 4302.68047, "trades": 35, "taker_buy_quote": 224.02566}, {"ts": 1775279100000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 13821.5, "quote_volume": 3390.45365, "trades": 16, "taker_buy_quote": 3026.23221}, {"ts": 1775279160000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 15876.8, "quote_volume": 3892.94646, "trades": 26, "taker_buy_quote": 714.56184}, {"ts": 1775279220000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 19455.5, "quote_volume": 4770.25013, "trades": 23, "taker_buy_quote": 4171.78946}, {"ts": 1775279280000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 15198.2, "quote_volume": 3728.11846, "trades": 18, "taker_buy_quote": 3704.61872}, {"ts": 1775279340000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 15493.7, "quote_volume": 3802.20348, "trades": 29, "taker_buy_quote": 2364.85873}, {"ts": 1775279400000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 10940.1, "quote_volume": 2685.82057, "trades": 47, "taker_buy_quote": 706.18282}, {"ts": 1775279460000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 36569.4, "quote_volume": 8971.63286, "trades": 46, "taker_buy_quote": 3270.48678}, {"ts": 1775279520000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279580000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 8490.9, "quote_volume": 2083.90771, "trades": 19, "taker_buy_quote": 2083.90771}, {"ts": 1775279640000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 47505.5, "quote_volume": 11659.54793, "trades": 57, "taker_buy_quote": 1661.9314}, {"ts": 1775279700000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 2990.5, "quote_volume": 733.87141, "trades": 15, "taker_buy_quote": 441.08467}, {"ts": 1775279760000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 489.1, "quote_volume": 120.07311, "trades": 16, "taker_buy_quote": 109.59453}, {"ts": 1775279820000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 7345.7, "quote_volume": 1803.38621, "trades": 8, "taker_buy_quote": 41.40816}, {"ts": 1775279880000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 15990.9, "quote_volume": 3925.76595, "trades": 28, "taker_buy_quote": 9.99185}, {"ts": 1775279940000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 33642.0, "quote_volume": 8255.5155, "trades": 24, "taker_buy_quote": 366.56834}, {"ts": 1775280000000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 2372.2, "quote_volume": 581.93095, "trades": 3, "taker_buy_quote": 74.33166}, {"ts": 1775280060000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 496.8, "quote_volume": 121.86504, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 28.5, "quote_volume": 6.99105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775280180000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 18960.4, "quote_volume": 4654.17525, "trades": 32, "taker_buy_quote": 3349.68645}, {"ts": 1775280240000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 18344.0, "quote_volume": 4503.16455, "trades": 30, "taker_buy_quote": 10.97832}, {"ts": 1775280300000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 15034.7, "quote_volume": 3687.4287, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775280360000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 8464.7, "quote_volume": 2075.42616, "trades": 16, "taker_buy_quote": 10.56812}, {"ts": 1775280420000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 452.1, "quote_volume": 110.87492, "trades": 10, "taker_buy_quote": 110.87492}, {"ts": 1775280480000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 6022.0, "quote_volume": 1476.58517, "trades": 18, "taker_buy_quote": 578.38735}, {"ts": 1775280540000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 156858.0, "quote_volume": 38439.34244, "trades": 125, "taker_buy_quote": 17521.2168}, {"ts": 1775280600000, "open": 0.2452, "high": 0.2456, "low": 0.2452, "close": 0.2456, "volume": 19724.4, "quote_volume": 4841.00511, "trades": 49, "taker_buy_quote": 4662.83496}, {"ts": 1775280660000, "open": 0.2455, "high": 0.2458, "low": 0.2454, "close": 0.2455, "volume": 130272.3, "quote_volume": 31993.45146, "trades": 134, "taker_buy_quote": 22730.07251}, {"ts": 1775280720000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 8040.8, "quote_volume": 1974.9964, "trades": 41, "taker_buy_quote": 1676.05208}, {"ts": 1775280780000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 32435.1, "quote_volume": 7973.12222, "trades": 48, "taker_buy_quote": 2024.77728}, {"ts": 1775280840000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 16912.3, "quote_volume": 4155.35005, "trades": 30, "taker_buy_quote": 22.06386}, {"ts": 1775280900000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 2642.9, "quote_volume": 649.09624, "trades": 15, "taker_buy_quote": 399.49296}, {"ts": 1775280960000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 39630.8, "quote_volume": 9729.29243, "trades": 35, "taker_buy_quote": 9376.8725}, {"ts": 1775281020000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 5627.0, "quote_volume": 1381.9912, "trades": 3, "taker_buy_quote": 1381.9912}, {"ts": 1775281080000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 7401.7, "quote_volume": 1817.72786, "trades": 12, "taker_buy_quote": 1499.41256}, {"ts": 1775281140000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 18856.4, "quote_volume": 4627.38201, "trades": 25, "taker_buy_quote": 622.40802}, {"ts": 1775281200000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 36185.2, "quote_volume": 8873.07287, "trades": 44, "taker_buy_quote": 5677.04204}, {"ts": 1775281260000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 569.1, "quote_volume": 139.59412, "trades": 3, "taker_buy_quote": 124.6124}, {"ts": 1775281320000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 784.8, "quote_volume": 192.4532, "trades": 6, "taker_buy_quote": 49.64872}, {"ts": 1775281380000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 18969.7, "quote_volume": 4650.36001, "trades": 40, "taker_buy_quote": 94.27688}, {"ts": 1775281440000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 1232.7, "quote_volume": 301.96932, "trades": 29, "taker_buy_quote": 92.463}, {"ts": 1775281500000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 1502.7, "quote_volume": 368.1615, "trades": 11, "taker_buy_quote": 368.1615}, {"ts": 1775281560000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 5009.9, "quote_volume": 1226.99638, "trades": 19, "taker_buy_quote": 63.455}, {"ts": 1775281620000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 7830.0, "quote_volume": 1917.6572, "trades": 8, "taker_buy_quote": 220.99}, {"ts": 1775281680000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 606.0, "quote_volume": 148.45285, "trades": 6, "taker_buy_quote": 106.4525}, {"ts": 1775281740000, "open": 0.2449, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 44935.1, "quote_volume": 11001.08907, "trades": 69, "taker_buy_quote": 223.75309}, {"ts": 1775281800000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 24243.7, "quote_volume": 5932.42381, "trades": 37, "taker_buy_quote": 2395.58853}, {"ts": 1775281860000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 295344.4, "quote_volume": 72222.11444, "trades": 152, "taker_buy_quote": 6178.20092}, {"ts": 1775281920000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 33588.0, "quote_volume": 8212.3662, "trades": 22, "taker_buy_quote": 245.0892}, {"ts": 1775281980000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 1447.0, "quote_volume": 353.9192, "trades": 5, "taker_buy_quote": 312.3542}, {"ts": 1775282040000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 1715.7, "quote_volume": 419.65622, "trades": 11, "taker_buy_quote": 409.87622}, {"ts": 1775282100000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 12125.1, "quote_volume": 2966.5329, "trades": 29, "taker_buy_quote": 2966.5329}, {"ts": 1775282160000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 2444.0, "quote_volume": 598.04068, "trades": 8, "taker_buy_quote": 583.07116}, {"ts": 1775282220000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 15722.5, "quote_volume": 3845.6838, "trades": 34, "taker_buy_quote": 25.683}, {"ts": 1775282280000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 187821.5, "quote_volume": 45904.77447, "trades": 144, "taker_buy_quote": 19133.3684}, {"ts": 1775282340000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 36457.4, "quote_volume": 8910.40485, "trades": 42, "taker_buy_quote": 1296.40695}, {"ts": 1775282400000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 21418.7, "quote_volume": 5234.71592, "trades": 22, "taker_buy_quote": 5194.62424}, {"ts": 1775282460000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 14025.1, "quote_volume": 3426.38566, "trades": 33, "taker_buy_quote": 131.31612}, {"ts": 1775282520000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 16287.9, "quote_volume": 3981.21399, "trades": 25, "taker_buy_quote": 2914.65239}, {"ts": 1775282580000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 22074.9, "quote_volume": 5396.51034, "trades": 32, "taker_buy_quote": 1456.56645}, {"ts": 1775282640000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 23045.7, "quote_volume": 5631.54558, "trades": 38, "taker_buy_quote": 3619.73508}, {"ts": 1775282700000, "open": 0.2444, "high": 0.2444, "low": 0.244, "close": 0.2442, "volume": 123475.1, "quote_volume": 30141.31455, "trades": 171, "taker_buy_quote": 3541.58653}, {"ts": 1775282760000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 10374.3, "quote_volume": 2533.43854, "trades": 22, "taker_buy_quote": 297.78754}, {"ts": 1775282820000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 52585.8, "quote_volume": 12849.62615, "trades": 88, "taker_buy_quote": 6196.81375}, {"ts": 1775282880000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 59203.5, "quote_volume": 14464.46062, "trades": 53, "taker_buy_quote": 5423.20313}, {"ts": 1775282940000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 167291.2, "quote_volume": 40897.55473, "trades": 126, "taker_buy_quote": 32116.68975}, {"ts": 1775283000000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 34189.8, "quote_volume": 8363.74918, "trades": 52, "taker_buy_quote": 2118.02839}, {"ts": 1775283060000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 5950.0, "quote_volume": 1455.9894, "trades": 19, "taker_buy_quote": 1344.18597}, {"ts": 1775283120000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 10723.3, "quote_volume": 2625.15903, "trades": 23, "taker_buy_quote": 2625.15903}, {"ts": 1775283180000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 106277.1, "quote_volume": 26028.26838, "trades": 80, "taker_buy_quote": 22737.52259}, {"ts": 1775283240000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 56185.2, "quote_volume": 13759.11129, "trades": 40, "taker_buy_quote": 12312.26985}, {"ts": 1775283300000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 8762.4, "quote_volume": 2146.8002, "trades": 24, "taker_buy_quote": 1866.6672}, {"ts": 1775283360000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2448, "volume": 22090.6, "quote_volume": 5411.02604, "trades": 27, "taker_buy_quote": 37.94148}, {"ts": 1775283420000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 19193.0, "quote_volume": 4700.4745, "trades": 33, "taker_buy_quote": 3387.76031}, {"ts": 1775283480000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7485.0, "quote_volume": 1834.5772, "trades": 12, "taker_buy_quote": 1822.22416}, {"ts": 1775283540000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 30177.1, "quote_volume": 7397.51093, "trades": 30, "taker_buy_quote": 5561.00114}, {"ts": 1775283600000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 23318.6, "quote_volume": 5720.36973, "trades": 40, "taker_buy_quote": 4418.07203}, {"ts": 1775283660000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 36320.7, "quote_volume": 8910.12146, "trades": 28, "taker_buy_quote": 1604.3025}, {"ts": 1775283720000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 3258.2, "quote_volume": 799.11136, "trades": 6, "taker_buy_quote": 492.36616}, {"ts": 1775283780000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 16201.4, "quote_volume": 3972.68814, "trades": 19, "taker_buy_quote": 354.44338}, {"ts": 1775283840000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 75622.3, "quote_volume": 18523.87544, "trades": 87, "taker_buy_quote": 11819.14657}, {"ts": 1775283900000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 8842.8, "quote_volume": 2166.6662, "trades": 10, "taker_buy_quote": 441.6702}, {"ts": 1775283960000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 668.2, "quote_volume": 163.72403, "trades": 6, "taker_buy_quote": 36.83853}, {"ts": 1775284020000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 43597.1, "quote_volume": 10680.93556, "trades": 38, "taker_buy_quote": 32.84109}, {"ts": 1775284080000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 25943.3, "quote_volume": 6352.53606, "trades": 27, "taker_buy_quote": 3927.48579}, {"ts": 1775284140000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 28667.5, "quote_volume": 7023.1818, "trades": 51, "taker_buy_quote": 6304.05744}, {"ts": 1775284200000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284260000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 1484.3, "quote_volume": 363.76534, "trades": 7, "taker_buy_quote": 274.11984}, {"ts": 1775284320000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 17636.8, "quote_volume": 4322.80194, "trades": 23, "taker_buy_quote": 4309.7136}, {"ts": 1775284380000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 178.7, "quote_volume": 43.81514, "trades": 2, "taker_buy_quote": 38.66804}, {"ts": 1775284440000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 14175.2, "quote_volume": 3475.75203, "trades": 21, "taker_buy_quote": 3441.77801}, {"ts": 1775284500000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 2016.8, "quote_volume": 494.3543, "trades": 8, "taker_buy_quote": 61.32452}, {"ts": 1775284560000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 6836.6, "quote_volume": 1675.25363, "trades": 18, "taker_buy_quote": 493.31277}, {"ts": 1775284620000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 6747.2, "quote_volume": 1653.47199, "trades": 5, "taker_buy_quote": 999.98349}, {"ts": 1775284680000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 15492.9, "quote_volume": 3796.95301, "trades": 16, "taker_buy_quote": 2922.84201}, {"ts": 1775284740000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 465.3, "quote_volume": 114.04503, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775284800000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 43.0, "quote_volume": 10.5393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 26052.7, "quote_volume": 6386.55598, "trades": 57, "taker_buy_quote": 1114.28465}, {"ts": 1775284920000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 16722.0, "quote_volume": 4101.79583, "trades": 20, "taker_buy_quote": 341.1724}, {"ts": 1775284980000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 12220.5, "quote_volume": 2997.37457, "trades": 36, "taker_buy_quote": 850.65134}, {"ts": 1775285040000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 17808.7, "quote_volume": 4366.69324, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775285100000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 26195.9, "quote_volume": 6424.55999, "trades": 25, "taker_buy_quote": 3250.98543}, {"ts": 1775285160000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 8011.1, "quote_volume": 1965.68515, "trades": 15, "taker_buy_quote": 1379.93328}, {"ts": 1775285220000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 35507.6, "quote_volume": 8715.31929, "trades": 47, "taker_buy_quote": 8110.97271}, {"ts": 1775285280000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 9579.1, "quote_volume": 2351.50816, "trades": 11, "taker_buy_quote": 1956.6841}, {"ts": 1775285340000, "open": 0.2454, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 77488.2, "quote_volume": 19030.52387, "trades": 84, "taker_buy_quote": 9478.95345}, {"ts": 1775285400000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 15530.7, "quote_volume": 3816.01023, "trades": 41, "taker_buy_quote": 3420.97658}, {"ts": 1775285460000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 143140.2, "quote_volume": 35196.8357, "trades": 85, "taker_buy_quote": 34746.62842}, {"ts": 1775285520000, "open": 0.2458, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 9573.2, "quote_volume": 2354.90398, "trades": 57, "taker_buy_quote": 2194.00494}, {"ts": 1775285580000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 22290.7, "quote_volume": 5487.30788, "trades": 70, "taker_buy_quote": 4682.21634}, {"ts": 1775285640000, "open": 0.2462, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 85248.8, "quote_volume": 20990.5835, "trades": 109, "taker_buy_quote": 9301.0743}, {"ts": 1775285700000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2463, "volume": 11111.0, "quote_volume": 2736.53808, "trades": 29, "taker_buy_quote": 503.92916}, {"ts": 1775285760000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 12578.4, "quote_volume": 3096.57949, "trades": 22, "taker_buy_quote": 334.5913}, {"ts": 1775285820000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 3845.3, "quote_volume": 946.51672, "trades": 5, "taker_buy_quote": 463.81618}, {"ts": 1775285880000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.2462, "volume": 68154.0, "quote_volume": 16772.4087, "trades": 44, "taker_buy_quote": 2047.77031}, {"ts": 1775285940000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2463, "volume": 1839.2, "quote_volume": 452.94576, "trades": 7, "taker_buy_quote": 331.81536}, {"ts": 1775286000000, "open": 0.2463, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 32547.1, "quote_volume": 8013.21031, "trades": 30, "taker_buy_quote": 294.79107}, {"ts": 1775286060000, "open": 0.2462, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 114617.2, "quote_volume": 28202.37963, "trades": 75, "taker_buy_quote": 126.34652}, {"ts": 1775286120000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 7476.5, "quote_volume": 1838.68778, "trades": 5, "taker_buy_quote": 532.4178}, {"ts": 1775286180000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 5919.1, "quote_volume": 1456.08307, "trades": 24, "taker_buy_quote": 1242.0763}, {"ts": 1775286240000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 4221.8, "quote_volume": 1038.96483, "trades": 6, "taker_buy_quote": 989.39583}, {"ts": 1775286300000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 4538.5, "quote_volume": 1116.39182, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 36134.4, "quote_volume": 8889.38689, "trades": 26, "taker_buy_quote": 5153.74389}, {"ts": 1775286420000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 9500.3, "quote_volume": 2336.84085, "trades": 29, "taker_buy_quote": 19.9998}, {"ts": 1775286480000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 12864.1, "quote_volume": 3163.2853, "trades": 7, "taker_buy_quote": 7.6506}, {"ts": 1775286540000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 21401.6, "quote_volume": 5264.80635, "trades": 19, "taker_buy_quote": 1285.95315}, {"ts": 1775286600000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 1040.7, "quote_volume": 256.0122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286660000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 390.4, "quote_volume": 96.07744, "trades": 2, "taker_buy_quote": 96.07744}, {"ts": 1775286720000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 2417.2, "quote_volume": 594.84301, "trades": 21, "taker_buy_quote": 521.26441}, {"ts": 1775286780000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 118857.2, "quote_volume": 29235.76022, "trades": 39, "taker_buy_quote": 4658.8214}, {"ts": 1775286840000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 15430.8, "quote_volume": 3796.01355, "trades": 20, "taker_buy_quote": 3788.7595}, {"ts": 1775286900000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 17752.2, "quote_volume": 4365.68538, "trades": 40, "taker_buy_quote": 2634.91686}, {"ts": 1775286960000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 30495.8, "quote_volume": 7498.94522, "trades": 28, "taker_buy_quote": 3265.7601}, {"ts": 1775287020000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 5425.4, "quote_volume": 1333.31181, "trades": 33, "taker_buy_quote": 7.02702}, {"ts": 1775287080000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 8875.2, "quote_volume": 2179.75217, "trades": 4, "taker_buy_quote": 7.49385}, {"ts": 1775287140000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 74721.1, "quote_volume": 18346.08531, "trades": 62, "taker_buy_quote": 163.324}, {"ts": 1775287200000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 16135.0, "quote_volume": 3959.53564, "trades": 11, "taker_buy_quote": 16.3012}, {"ts": 1775287260000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287320000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 2531.5, "quote_volume": 621.40529, "trades": 7, "taker_buy_quote": 430.09145}, {"ts": 1775287380000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 54593.4, "quote_volume": 13399.6797, "trades": 23, "taker_buy_quote": 6037.6797}, {"ts": 1775287440000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 37885.9, "quote_volume": 9301.49056, "trades": 19, "taker_buy_quote": 3738.31326}, {"ts": 1775287500000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 16981.6, "quote_volume": 4169.02568, "trades": 12, "taker_buy_quote": 105.31328}, {"ts": 1775287560000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 35561.1, "quote_volume": 8730.26673, "trades": 40, "taker_buy_quote": 40.96608}, {"ts": 1775287620000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 8643.3, "quote_volume": 2122.76103, "trades": 26, "taker_buy_quote": 1999.20856}, {"ts": 1775287680000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 18412.2, "quote_volume": 4521.90537, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 26375.0, "quote_volume": 6473.80305, "trades": 40, "taker_buy_quote": 50.15398}, {"ts": 1775287800000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 365981.9, "quote_volume": 89840.53857, "trades": 343, "taker_buy_quote": 85876.32854}, {"ts": 1775287860000, "open": 0.2453, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 25815.5, "quote_volume": 6334.77678, "trades": 44, "taker_buy_quote": 2132.94963}, {"ts": 1775287920000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 38082.5, "quote_volume": 9347.3956, "trades": 36, "taker_buy_quote": 2209.23868}, {"ts": 1775287980000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 25323.4, "quote_volume": 6217.02277, "trades": 34, "taker_buy_quote": 314.53992}, {"ts": 1775288040000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 4724.2, "quote_volume": 1160.10007, "trades": 9, "taker_buy_quote": 758.83032}, {"ts": 1775288100000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 59176.4, "quote_volume": 14517.59611, "trades": 44, "taker_buy_quote": 37.49712}, {"ts": 1775288160000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 377.7, "quote_volume": 92.6775, "trades": 5, "taker_buy_quote": 67.95126}, {"ts": 1775288220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 32298.1, "quote_volume": 7922.72393, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775288280000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 53491.7, "quote_volume": 13118.34529, "trades": 44, "taker_buy_quote": 243.29269}, {"ts": 1775288340000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 32875.8, "quote_volume": 8060.79752, "trades": 34, "taker_buy_quote": 1795.21093}, {"ts": 1775288400000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 23146.9, "quote_volume": 5677.93791, "trades": 18, "taker_buy_quote": 4351.45363}, {"ts": 1775288460000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 6631.4, "quote_volume": 1626.78195, "trades": 10, "taker_buy_quote": 244.24662}, {"ts": 1775288520000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 41911.2, "quote_volume": 10280.81736, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775288580000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 30188.9, "quote_volume": 7405.37022, "trades": 21, "taker_buy_quote": 81.1047}, {"ts": 1775288640000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 83897.6, "quote_volume": 20580.24065, "trades": 46, "taker_buy_quote": 881.62404}, {"ts": 1775288700000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 15336.0, "quote_volume": 3758.87458, "trades": 21, "taker_buy_quote": 51.44296}, {"ts": 1775288760000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 17733.2, "quote_volume": 4345.78989, "trades": 37, "taker_buy_quote": 466.73518}, {"ts": 1775288820000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 1706.3, "quote_volume": 418.38476, "trades": 9, "taker_buy_quote": 47.12744}, {"ts": 1775288880000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 5782.5, "quote_volume": 1417.96533, "trades": 5, "taker_buy_quote": 236.29749}, {"ts": 1775288940000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 41880.7, "quote_volume": 10266.26302, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775289000000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 23041.8, "quote_volume": 5647.85665, "trades": 20, "taker_buy_quote": 763.72444}, {"ts": 1775289060000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 2321.1, "quote_volume": 568.93262, "trades": 4, "taker_buy_quote": 76.03652}, {"ts": 1775289120000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 11013.1, "quote_volume": 2700.62664, "trades": 20, "taker_buy_quote": 960.12643}, {"ts": 1775289180000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 9462.3, "quote_volume": 2320.15811, "trades": 10, "taker_buy_quote": 5.27395}, {"ts": 1775289240000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 7131.1, "quote_volume": 1749.24141, "trades": 21, "taker_buy_quote": 1706.52757}, {"ts": 1775289300000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 4790.7, "quote_volume": 1175.15871, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775289360000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 2214.2, "quote_volume": 542.9885, "trades": 15, "taker_buy_quote": 10.49884}, {"ts": 1775289420000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 12343.0, "quote_volume": 3027.8168, "trades": 14, "taker_buy_quote": 3003.31133}, {"ts": 1775289480000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 31854.1, "quote_volume": 7817.01168, "trades": 44, "taker_buy_quote": 2835.48984}, {"ts": 1775289540000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 11424.2, "quote_volume": 2802.35076, "trades": 24, "taker_buy_quote": 2405.70616}, {"ts": 1775289600000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 30360.5, "quote_volume": 7450.26884, "trades": 40, "taker_buy_quote": 4667.7478}, {"ts": 1775289660000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 12881.4, "quote_volume": 3160.75946, "trades": 33, "taker_buy_quote": 641.91732}, {"ts": 1775289720000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 9557.0, "quote_volume": 2345.28537, "trades": 5, "taker_buy_quote": 2339.32458}, {"ts": 1775289780000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 74354.8, "quote_volume": 18246.56023, "trades": 21, "taker_buy_quote": 17976.80382}, {"ts": 1775289840000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 79557.8, "quote_volume": 19526.69856, "trades": 70, "taker_buy_quote": 8391.08652}, {"ts": 1775289900000, "open": 0.2455, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 63489.6, "quote_volume": 15589.85442, "trades": 63, "taker_buy_quote": 7840.2162}, {"ts": 1775289960000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 110858.0, "quote_volume": 27240.5687, "trades": 88, "taker_buy_quote": 20298.18161}, {"ts": 1775290020000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 21951.6, "quote_volume": 5390.40179, "trades": 38, "taker_buy_quote": 339.24689}, {"ts": 1775290080000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 2007.4, "quote_volume": 492.62005, "trades": 8, "taker_buy_quote": 10.04095}, {"ts": 1775290140000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 419.4, "quote_volume": 102.92076, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775290200000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 1212.1, "quote_volume": 297.54887, "trades": 4, "taker_buy_quote": 244.34615}, {"ts": 1775290260000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 736.4, "quote_volume": 180.75843, "trades": 5, "taker_buy_quote": 112.61085}, {"ts": 1775290320000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 13864.8, "quote_volume": 3402.50155, "trades": 16, "taker_buy_quote": 195.49165}, {"ts": 1775290380000, "open": 0.2455, "high": 0.2455, "low": 0.2455, "close": 0.2455, "volume": 42.7, "quote_volume": 10.48285, "trades": 1, "taker_buy_quote": 10.48285}, {"ts": 1775290440000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 5680.8, "quote_volume": 1394.9783, "trades": 19, "taker_buy_quote": 1384.9169}, {"ts": 1775290500000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 4419.2, "quote_volume": 1085.73404, "trades": 32, "taker_buy_quote": 585.17825}, {"ts": 1775290560000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 1686.7, "quote_volume": 414.441, "trades": 4, "taker_buy_quote": 46.23498}, {"ts": 1775290620000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 39370.1, "quote_volume": 9672.8326, "trades": 25, "taker_buy_quote": 2749.72698}, {"ts": 1775290680000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 83.6, "quote_volume": 20.54052, "trades": 5, "taker_buy_quote": 20.54052}, {"ts": 1775290740000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 345.8, "quote_volume": 84.959, "trades": 5, "taker_buy_quote": 74.98764}, {"ts": 1775290800000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 12598.8, "quote_volume": 3096.10919, "trades": 33, "taker_buy_quote": 2645.80245}, {"ts": 1775290860000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2456, "volume": 32913.0, "quote_volume": 8085.90669, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775290920000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 10872.1, "quote_volume": 2670.91701, "trades": 21, "taker_buy_quote": 808.64784}, {"ts": 1775290980000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 819.7, "quote_volume": 201.32239, "trades": 6, "taker_buy_quote": 9.99999}, {"ts": 1775291040000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 1707.4, "quote_volume": 419.50014, "trades": 18, "taker_buy_quote": 384.35272}, {"ts": 1775291100000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 475.4, "quote_volume": 116.81087, "trades": 4, "taker_buy_quote": 12.51122}, {"ts": 1775291160000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 5064.0, "quote_volume": 1244.42761, "trades": 6, "taker_buy_quote": 498.50698}, {"ts": 1775291220000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 61958.1, "quote_volume": 15216.7293, "trades": 48, "taker_buy_quote": 1107.14797}, {"ts": 1775291280000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 2279.3, "quote_volume": 559.79608, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 6239.5, "quote_volume": 1532.5248, "trades": 7, "taker_buy_quote": 254.5452}, {"ts": 1775291400000, "open": 0.2456, "high": 0.2456, "low": 0.2456, "close": 0.2456, "volume": 11719.5, "quote_volume": 2878.3092, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775291460000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 27154.5, "quote_volume": 6669.1553, "trades": 9, "taker_buy_quote": 24.8157}, {"ts": 1775291520000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 7787.2, "quote_volume": 1911.58401, "trades": 20, "taker_buy_quote": 26.52275}, {"ts": 1775291580000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 8378.4, "quote_volume": 2055.45898, "trades": 18, "taker_buy_quote": 114.98264}, {"ts": 1775291640000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 2879.7, "quote_volume": 706.30517, "trades": 9, "taker_buy_quote": 497.29669}, {"ts": 1775291700000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 13624.3, "quote_volume": 3341.94629, "trades": 18, "taker_buy_quote": 642.8133}, {"ts": 1775291760000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 8024.2, "quote_volume": 1969.30009, "trades": 16, "taker_buy_quote": 1920.24009}, {"ts": 1775291820000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 3445.6, "quote_volume": 845.55572, "trades": 15, "taker_buy_quote": 558.80582}, {"ts": 1775291880000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 1251.3, "quote_volume": 307.00694, "trades": 7, "taker_buy_quote": 154.7247}, {"ts": 1775291940000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 30.8, "quote_volume": 7.55524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775292000000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 12753.0, "quote_volume": 3127.55778, "trades": 55, "taker_buy_quote": 1888.30737}, {"ts": 1775292060000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 3328.1, "quote_volume": 816.60701, "trades": 6, "taker_buy_quote": 549.89232}, {"ts": 1775292120000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 21895.4, "quote_volume": 5370.98237, "trades": 23, "taker_buy_quote": 441.18827}, {"ts": 1775292180000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 2816.7, "quote_volume": 690.65484, "trades": 20, "taker_buy_quote": 508.25056}, {"ts": 1775292240000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 110.7, "quote_volume": 27.14114, "trades": 3, "taker_buy_quote": 21.01364}, {"ts": 1775292300000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2448, "volume": 15948.8, "quote_volume": 3906.60279, "trades": 82, "taker_buy_quote": 742.806}, {"ts": 1775292360000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 15234.3, "quote_volume": 3729.44588, "trades": 32, "taker_buy_quote": 616.93628}, {"ts": 1775292420000, "open": 0.2447, "high": 0.2448, "low": 0.2444, "close": 0.2445, "volume": 13301.5, "quote_volume": 3253.69095, "trades": 69, "taker_buy_quote": 1131.70935}, {"ts": 1775292480000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 3312.6, "quote_volume": 809.77365, "trades": 51, "taker_buy_quote": 425.94345}, {"ts": 1775292540000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 7688.0, "quote_volume": 1879.62091, "trades": 14, "taker_buy_quote": 1542.2082}, {"ts": 1775292600000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 75787.8, "quote_volume": 18522.62771, "trades": 55, "taker_buy_quote": 11918.76863}, {"ts": 1775292660000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 35635.7, "quote_volume": 8712.9397, "trades": 33, "taker_buy_quote": 7628.14515}, {"ts": 1775292720000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 45652.8, "quote_volume": 11152.59499, "trades": 76, "taker_buy_quote": 4902.77182}, {"ts": 1775292780000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 12100.1, "quote_volume": 2954.18662, "trades": 45, "taker_buy_quote": 2384.49393}, {"ts": 1775292840000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 22717.6, "quote_volume": 5547.38157, "trades": 28, "taker_buy_quote": 204.0291}, {"ts": 1775292900000, "open": 0.2442, "high": 0.2442, "low": 0.2432, "close": 0.2439, "volume": 780108.6, "quote_volume": 190101.79681, "trades": 715, "taker_buy_quote": 65061.06905}, {"ts": 1775292960000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 29300.0, "quote_volume": 7145.59941, "trades": 31, "taker_buy_quote": 5491.68459}, {"ts": 1775293020000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 164126.8, "quote_volume": 40058.45556, "trades": 92, "taker_buy_quote": 29874.51317}, {"ts": 1775293080000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 20326.6, "quote_volume": 4959.6904, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 21965.8, "quote_volume": 5359.35909, "trades": 24, "taker_buy_quote": 1456.4373}, {"ts": 1775293200000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 23807.4, "quote_volume": 5808.97407, "trades": 27, "taker_buy_quote": 2186.19937}, {"ts": 1775293260000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 51320.4, "quote_volume": 12519.3873, "trades": 54, "taker_buy_quote": 8944.76451}, {"ts": 1775293320000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 14076.6, "quote_volume": 3435.99421, "trades": 12, "taker_buy_quote": 3182.60021}, {"ts": 1775293380000, "open": 0.244, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 16327.7, "quote_volume": 3985.67532, "trades": 33, "taker_buy_quote": 3738.81391}, {"ts": 1775293440000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 21910.6, "quote_volume": 5348.37746, "trades": 21, "taker_buy_quote": 10.2522}, {"ts": 1775293500000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 13768.9, "quote_volume": 3361.29863, "trades": 33, "taker_buy_quote": 3361.29863}, {"ts": 1775293560000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 10431.4, "quote_volume": 2547.33885, "trades": 22, "taker_buy_quote": 128.79322}, {"ts": 1775293620000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 8199.7, "quote_volume": 2001.56775, "trades": 8, "taker_buy_quote": 51.23316}, {"ts": 1775293680000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 6290.6, "quote_volume": 1535.59605, "trades": 8, "taker_buy_quote": 147.96078}, {"ts": 1775293740000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 1490.0, "quote_volume": 363.80576, "trades": 7, "taker_buy_quote": 236.28792}, {"ts": 1775293800000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 10457.5, "quote_volume": 2553.69643, "trades": 10, "taker_buy_quote": 2492.50056}, {"ts": 1775293860000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 1488.9, "quote_volume": 363.44049, "trades": 13, "taker_buy_quote": 43.98682}, {"ts": 1775293920000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 275.2, "quote_volume": 67.15622, "trades": 6, "taker_buy_quote": 18.11222}, {"ts": 1775293980000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 8453.4, "quote_volume": 2062.74725, "trades": 14, "taker_buy_quote": 287.18365}, {"ts": 1775294040000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 858.3, "quote_volume": 209.51103, "trades": 2, "taker_buy_quote": 209.51103}, {"ts": 1775294100000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 39237.7, "quote_volume": 9573.9591, "trades": 46, "taker_buy_quote": 3549.468}, {"ts": 1775294160000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 60822.8, "quote_volume": 14845.21702, "trades": 67, "taker_buy_quote": 5026.93382}, {"ts": 1775294220000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 76934.4, "quote_volume": 18752.84348, "trades": 85, "taker_buy_quote": 479.40664}, {"ts": 1775294280000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 27964.4, "quote_volume": 6815.93649, "trades": 23, "taker_buy_quote": 6392.11782}, {"ts": 1775294340000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 267714.4, "quote_volume": 65223.37037, "trades": 131, "taker_buy_quote": 6651.67625}, {"ts": 1775294400000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 11816.6, "quote_volume": 2878.54189, "trades": 9, "taker_buy_quote": 44.18281}, {"ts": 1775294460000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 84715.8, "quote_volume": 20633.78148, "trades": 63, "taker_buy_quote": 1445.43246}, {"ts": 1775294520000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 50044.6, "quote_volume": 12192.28964, "trades": 52, "taker_buy_quote": 7987.77514}, {"ts": 1775294580000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 39058.0, "quote_volume": 9516.51454, "trades": 43, "taker_buy_quote": 4481.41648}, {"ts": 1775294640000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 3679.6, "quote_volume": 896.71442, "trades": 5, "taker_buy_quote": 886.72682}, {"ts": 1775294700000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 18232.7, "quote_volume": 4443.39434, "trades": 28, "taker_buy_quote": 4396.70142}, {"ts": 1775294760000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 14452.1, "quote_volume": 3523.41153, "trades": 21, "taker_buy_quote": 3497.94488}, {"ts": 1775294820000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 55691.7, "quote_volume": 13572.76284, "trades": 35, "taker_buy_quote": 10005.94527}, {"ts": 1775294880000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 8394.8, "quote_volume": 2045.79651, "trades": 16, "taker_buy_quote": 49.4711}, {"ts": 1775294940000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 6948.1, "quote_volume": 1693.92254, "trades": 27, "taker_buy_quote": 1321.85936}, {"ts": 1775295000000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 28272.5, "quote_volume": 6895.43462, "trades": 31, "taker_buy_quote": 6339.25368}, {"ts": 1775295060000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2329.3, "quote_volume": 567.89974, "trades": 7, "taker_buy_quote": 39.9996}, {"ts": 1775295120000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 21034.1, "quote_volume": 5130.75348, "trades": 20, "taker_buy_quote": 5092.74506}, {"ts": 1775295180000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 106812.5, "quote_volume": 26034.70734, "trades": 71, "taker_buy_quote": 17317.28213}, {"ts": 1775295240000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 7339.0, "quote_volume": 1788.54234, "trades": 35, "taker_buy_quote": 1185.39823}, {"ts": 1775295300000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 1259.0, "quote_volume": 306.92606, "trades": 7, "taker_buy_quote": 262.71888}, {"ts": 1775295360000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 2775.7, "quote_volume": 676.48636, "trades": 9, "taker_buy_quote": 117.68226}, {"ts": 1775295420000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2469.4, "quote_volume": 601.83304, "trades": 10, "taker_buy_quote": 98.15388}, {"ts": 1775295480000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 541.3, "quote_volume": 131.93051, "trades": 7, "taker_buy_quote": 38.2766}, {"ts": 1775295540000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 29812.6, "quote_volume": 7265.31572, "trades": 38, "taker_buy_quote": 4747.81257}, {"ts": 1775295600000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 14610.5, "quote_volume": 3559.86381, "trades": 30, "taker_buy_quote": 1197.41995}, {"ts": 1775295660000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 17252.3, "quote_volume": 4202.44435, "trades": 19, "taker_buy_quote": 74.34672}, {"ts": 1775295720000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 19322.2, "quote_volume": 4704.90842, "trades": 41, "taker_buy_quote": 1250.97895}, {"ts": 1775295780000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 10299.8, "quote_volume": 2508.02301, "trades": 13, "taker_buy_quote": 52.88556}, {"ts": 1775295840000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 14730.6, "quote_volume": 3588.45978, "trades": 22, "taker_buy_quote": 3567.03178}, {"ts": 1775295900000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 17142.9, "quote_volume": 4178.06893, "trades": 38, "taker_buy_quote": 1166.99258}, {"ts": 1775295960000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 17003.1, "quote_volume": 4146.37595, "trades": 15, "taker_buy_quote": 2488.19463}, {"ts": 1775296020000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2508.5, "quote_volume": 611.69429, "trades": 14, "taker_buy_quote": 501.74049}, {"ts": 1775296080000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 17079.9, "quote_volume": 4165.55516, "trades": 17, "taker_buy_quote": 3598.84206}, {"ts": 1775296140000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 4226.2, "quote_volume": 1031.16129, "trades": 14, "taker_buy_quote": 954.3084}, {"ts": 1775296200000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 15721.5, "quote_volume": 3833.57545, "trades": 30, "taker_buy_quote": 21.99076}, {"ts": 1775296260000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 2218.3, "quote_volume": 540.76297, "trades": 5, "taker_buy_quote": 398.02788}, {"ts": 1775296320000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 144518.7, "quote_volume": 35247.99848, "trades": 87, "taker_buy_quote": 31680.61586}, {"ts": 1775296380000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 498.9, "quote_volume": 121.64095, "trades": 4, "taker_buy_quote": 22.26807}, {"ts": 1775296440000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 5685.1, "quote_volume": 1386.06988, "trades": 8, "taker_buy_quote": 103.6575}, {"ts": 1775296500000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 11079.2, "quote_volume": 2701.10328, "trades": 19, "taker_buy_quote": 83.94034}, {"ts": 1775296560000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 477.9, "quote_volume": 116.47166, "trades": 5, "taker_buy_quote": 18.11434}, {"ts": 1775296620000, "open": 0.2437, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 13357.0, "quote_volume": 3255.44641, "trades": 40, "taker_buy_quote": 1049.06384}, {"ts": 1775296680000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 40624.4, "quote_volume": 9903.89059, "trades": 27, "taker_buy_quote": 317.57161}, {"ts": 1775296740000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 916.6, "quote_volume": 223.37542, "trades": 3, "taker_buy_quote": 223.37542}, {"ts": 1775296800000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 95173.9, "quote_volume": 23184.17775, "trades": 57, "taker_buy_quote": 20278.33617}, {"ts": 1775296860000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 11293.9, "quote_volume": 2752.40882, "trades": 27, "taker_buy_quote": 2658.39954}, {"ts": 1775296920000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 8074.4, "quote_volume": 1968.53872, "trades": 16, "taker_buy_quote": 12.9214}, {"ts": 1775296980000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 19582.5, "quote_volume": 4774.2488, "trades": 20, "taker_buy_quote": 4760.3579}, {"ts": 1775297040000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 58683.2, "quote_volume": 14310.4951, "trades": 59, "taker_buy_quote": 505.95524}, {"ts": 1775297100000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 3172.3, "quote_volume": 773.04458, "trades": 6, "taker_buy_quote": 663.5951}, {"ts": 1775297160000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 3939.0, "quote_volume": 959.61485, "trades": 4, "taker_buy_quote": 181.43465}, {"ts": 1775297220000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1551.9, "quote_volume": 378.07803, "trades": 6, "taker_buy_quote": 85.75803}, {"ts": 1775297280000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 34396.9, "quote_volume": 8377.55917, "trades": 36, "taker_buy_quote": 2681.33396}, {"ts": 1775297340000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 9340.9, "quote_volume": 2276.32955, "trades": 15, "taker_buy_quote": 2159.93747}, {"ts": 1775297400000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 30847.0, "quote_volume": 7514.04528, "trades": 29, "taker_buy_quote": 94.97964}, {"ts": 1775297460000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 15552.1, "quote_volume": 3786.95544, "trades": 31, "taker_buy_quote": 1388.62654}, {"ts": 1775297520000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 107540.7, "quote_volume": 26173.63571, "trades": 90, "taker_buy_quote": 20848.59738}, {"ts": 1775297580000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 17572.2, "quote_volume": 4278.78733, "trades": 34, "taker_buy_quote": 2296.19738}, {"ts": 1775297640000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 10427.3, "quote_volume": 2537.8359, "trades": 19, "taker_buy_quote": 628.4588}, {"ts": 1775297700000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 38136.3, "quote_volume": 9284.12683, "trades": 47, "taker_buy_quote": 5053.07042}, {"ts": 1775297760000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 2189.5, "quote_volume": 533.31643, "trades": 5, "taker_buy_quote": 421.86648}, {"ts": 1775297820000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 369.4, "quote_volume": 89.96943, "trades": 10, "taker_buy_quote": 50.01108}, {"ts": 1775297880000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 251.8, "quote_volume": 61.33848, "trades": 7, "taker_buy_quote": 61.33848}, {"ts": 1775297940000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 50342.0, "quote_volume": 12262.69848, "trades": 21, "taker_buy_quote": 10770.72528}, {"ts": 1775298000000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 608.7, "quote_volume": 148.26423, "trades": 4, "taker_buy_quote": 111.52008}, {"ts": 1775298060000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 2692.6, "quote_volume": 655.6481, "trades": 20, "taker_buy_quote": 287.45175}, {"ts": 1775298120000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 18057.0, "quote_volume": 4397.28107, "trades": 37, "taker_buy_quote": 4092.74327}, {"ts": 1775298180000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 50842.5, "quote_volume": 12385.26582, "trades": 21, "taker_buy_quote": 79.98234}, {"ts": 1775298240000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 48211.2, "quote_volume": 11749.81567, "trades": 52, "taker_buy_quote": 5410.43405}, {"ts": 1775298300000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 25648.5, "quote_volume": 6244.29251, "trades": 23, "taker_buy_quote": 35.7781}, {"ts": 1775298360000, "open": 0.2434, "high": 0.2437, "low": 0.2432, "close": 0.2437, "volume": 384530.4, "quote_volume": 93562.66683, "trades": 160, "taker_buy_quote": 20786.6179}, {"ts": 1775298420000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 13387.7, "quote_volume": 3261.13456, "trades": 15, "taker_buy_quote": 423.91272}, {"ts": 1775298480000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 23459.6, "quote_volume": 5712.6642, "trades": 22, "taker_buy_quote": 612.8976}, {"ts": 1775298540000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 13728.7, "quote_volume": 3342.95096, "trades": 9, "taker_buy_quote": 30.47436}, {"ts": 1775298600000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 31927.4, "quote_volume": 7777.03298, "trades": 23, "taker_buy_quote": 6604.19088}, {"ts": 1775298660000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 30341.4, "quote_volume": 7392.74328, "trades": 51, "taker_buy_quote": 4004.55262}, {"ts": 1775298720000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 11294.8, "quote_volume": 2751.56549, "trades": 16, "taker_buy_quote": 2736.53537}, {"ts": 1775298780000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 7099.2, "quote_volume": 1730.41959, "trades": 17, "taker_buy_quote": 1613.54107}, {"ts": 1775298840000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 1012.7, "quote_volume": 246.79499, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 13387.2, "quote_volume": 3263.6301, "trades": 19, "taker_buy_quote": 2851.14348}, {"ts": 1775298960000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 16622.6, "quote_volume": 4052.33292, "trades": 28, "taker_buy_quote": 1428.22916}, {"ts": 1775299020000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 8928.5, "quote_volume": 2176.62927, "trades": 21, "taker_buy_quote": 1040.04174}, {"ts": 1775299080000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 55365.5, "quote_volume": 13509.20841, "trades": 92, "taker_buy_quote": 3842.43144}, {"ts": 1775299140000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 19145.6, "quote_volume": 4678.98215, "trades": 44, "taker_buy_quote": 2863.19775}, {"ts": 1775299200000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 32952.5, "quote_volume": 8051.70751, "trades": 48, "taker_buy_quote": 7203.28073}, {"ts": 1775299260000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 31720.3, "quote_volume": 7757.27878, "trades": 62, "taker_buy_quote": 6913.26202}, {"ts": 1775299320000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 18680.9, "quote_volume": 4569.58511, "trades": 43, "taker_buy_quote": 596.22933}, {"ts": 1775299380000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 31851.5, "quote_volume": 7787.41475, "trades": 30, "taker_buy_quote": 357.04396}, {"ts": 1775299440000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 41723.5, "quote_volume": 10200.7794, "trades": 44, "taker_buy_quote": 10078.60275}, {"ts": 1775299500000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 35035.8, "quote_volume": 8567.99459, "trades": 38, "taker_buy_quote": 4695.06569}, {"ts": 1775299560000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 13721.3, "quote_volume": 3354.25603, "trades": 26, "taker_buy_quote": 73.5945}, {"ts": 1775299620000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1172.6, "quote_volume": 286.50057, "trades": 5, "taker_buy_quote": 84.04916}, {"ts": 1775299680000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 39788.3, "quote_volume": 9723.85944, "trades": 36, "taker_buy_quote": 4735.34776}, {"ts": 1775299740000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2446, "volume": 92233.9, "quote_volume": 22556.36475, "trades": 58, "taker_buy_quote": 12857.01354}, {"ts": 1775299800000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 6741.6, "quote_volume": 1648.08225, "trades": 20, "taker_buy_quote": 237.99942}, {"ts": 1775299860000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 1632.3, "quote_volume": 398.99375, "trades": 6, "taker_buy_quote": 145.79535}, {"ts": 1775299920000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 46060.2, "quote_volume": 11266.11705, "trades": 42, "taker_buy_quote": 8859.09972}, {"ts": 1775299980000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 3453.9, "quote_volume": 844.80084, "trades": 19, "taker_buy_quote": 788.32134}, {"ts": 1775300040000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 49492.9, "quote_volume": 12105.97572, "trades": 34, "taker_buy_quote": 7137.88293}, {"ts": 1775300100000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 6304.4, "quote_volume": 1541.4258, "trades": 23, "taker_buy_quote": 10.00005}, {"ts": 1775300160000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 14301.7, "quote_volume": 3496.82319, "trades": 15, "taker_buy_quote": 2997.07407}, {"ts": 1775300220000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 34808.3, "quote_volume": 8513.54282, "trades": 29, "taker_buy_quote": 1251.04049}, {"ts": 1775300280000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 51204.4, "quote_volume": 12528.74916, "trades": 45, "taker_buy_quote": 10113.89146}, {"ts": 1775300340000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 13040.1, "quote_volume": 3191.78981, "trades": 8, "taker_buy_quote": 2147.72832}, {"ts": 1775300400000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 16415.9, "quote_volume": 4018.64762, "trades": 37, "taker_buy_quote": 3773.84762}, {"ts": 1775300460000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 1870.1, "quote_volume": 457.95817, "trades": 19, "taker_buy_quote": 386.18281}, {"ts": 1775300520000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 32293.8, "quote_volume": 7909.26337, "trades": 42, "taker_buy_quote": 7621.99567}, {"ts": 1775300580000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 858.6, "quote_volume": 210.357, "trades": 13, "taker_buy_quote": 210.357}, {"ts": 1775300640000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 19407.4, "quote_volume": 4752.97241, "trades": 25, "taker_buy_quote": 285.97192}, {"ts": 1775300700000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 23330.5, "quote_volume": 5711.7977, "trades": 37, "taker_buy_quote": 2732.73281}, {"ts": 1775300760000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 8935.5, "quote_volume": 2188.30395, "trades": 13, "taker_buy_quote": 2188.30395}, {"ts": 1775300820000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 38992.4, "quote_volume": 9553.138, "trades": 30, "taker_buy_quote": 4084.444}, {"ts": 1775300880000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 113003.5, "quote_volume": 27674.62276, "trades": 48, "taker_buy_quote": 10224.68959}, {"ts": 1775300940000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 31474.1, "quote_volume": 7711.59417, "trades": 42, "taker_buy_quote": 7292.007}, {"ts": 1775301000000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 43765.7, "quote_volume": 10723.37223, "trades": 32, "taker_buy_quote": 4100.55673}, {"ts": 1775301060000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 613.1, "quote_volume": 150.2095, "trades": 5, "taker_buy_quote": 150.2095}, {"ts": 1775301120000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 6288.3, "quote_volume": 1540.63396, "trades": 21, "taker_buy_quote": 1454.13528}, {"ts": 1775301180000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 126391.6, "quote_volume": 30979.24379, "trades": 77, "taker_buy_quote": 12533.74352}, {"ts": 1775301240000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 5482.4, "quote_volume": 1343.42067, "trades": 13, "taker_buy_quote": 570.27417}, {"ts": 1775301300000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 98729.9, "quote_volume": 24191.80767, "trades": 89, "taker_buy_quote": 12831.48769}, {"ts": 1775301360000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 33309.7, "quote_volume": 8163.3666, "trades": 35, "taker_buy_quote": 3228.40818}, {"ts": 1775301420000, "open": 0.245, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 57652.2, "quote_volume": 14128.66313, "trades": 48, "taker_buy_quote": 1336.37217}, {"ts": 1775301480000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 6756.3, "quote_volume": 1655.62303, "trades": 12, "taker_buy_quote": 807.67803}, {"ts": 1775301540000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 8446.5, "quote_volume": 2069.05769, "trades": 28, "taker_buy_quote": 343.4165}, {"ts": 1775301600000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 11347.4, "quote_volume": 2780.20006, "trades": 17, "taker_buy_quote": 2750.65306}, {"ts": 1775301660000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 5541.2, "quote_volume": 1358.0694, "trades": 8, "taker_buy_quote": 1165.2054}, {"ts": 1775301720000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 5643.1, "quote_volume": 1383.09481, "trades": 2, "taker_buy_quote": 1312.04481}, {"ts": 1775301780000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 40780.5, "quote_volume": 9987.69658, "trades": 47, "taker_buy_quote": 4234.95774}, {"ts": 1775301840000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 1615.4, "quote_volume": 395.62292, "trades": 13, "taker_buy_quote": 28.077}, {"ts": 1775301900000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 62848.3, "quote_volume": 15381.94769, "trades": 65, "taker_buy_quote": 4570.8701}, {"ts": 1775301960000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 471.8, "quote_volume": 115.42696, "trades": 7, "taker_buy_quote": 60.39196}, {"ts": 1775302020000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 62092.2, "quote_volume": 15188.85898, "trades": 48, "taker_buy_quote": 12248.22886}, {"ts": 1775302080000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 1016.7, "quote_volume": 248.69707, "trades": 4, "taker_buy_quote": 29.97575}, {"ts": 1775302140000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 11194.1, "quote_volume": 2738.10476, "trades": 15, "taker_buy_quote": 68.2713}, {"ts": 1775302200000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 4946.2, "quote_volume": 1209.54973, "trades": 12, "taker_buy_quote": 498.56818}, {"ts": 1775302260000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2440.2, "quote_volume": 596.86291, "trades": 4, "taker_buy_quote": 572.38846}, {"ts": 1775302320000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 447.3, "quote_volume": 109.37485, "trades": 3, "taker_buy_quote": 24.46}, {"ts": 1775302380000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 51355.0, "quote_volume": 12562.77683, "trades": 47, "taker_buy_quote": 4731.44863}, {"ts": 1775302440000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 437.8, "quote_volume": 107.04618, "trades": 6, "taker_buy_quote": 9.97968}, {"ts": 1775302500000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 7916.9, "quote_volume": 1935.8136, "trades": 24, "taker_buy_quote": 321.7713}, {"ts": 1775302560000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 6341.9, "quote_volume": 1550.64879, "trades": 11, "taker_buy_quote": 132.67104}, {"ts": 1775302620000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 2386.3, "quote_volume": 583.45259, "trades": 11, "taker_buy_quote": 5.47904}, {"ts": 1775302680000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 8794.0, "quote_volume": 2149.2743, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1708.4, "quote_volume": 417.47296, "trades": 17, "taker_buy_quote": 166.58304}, {"ts": 1775302800000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 2354.7, "quote_volume": 575.47343, "trades": 5, "taker_buy_quote": 538.21768}, {"ts": 1775302860000, "open": 0.2443, "high": 0.2447, "low": 0.2443, "close": 0.2446, "volume": 17256.9, "quote_volume": 4219.56641, "trades": 42, "taker_buy_quote": 3924.19216}, {"ts": 1775302920000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 9393.1, "quote_volume": 2298.47046, "trades": 16, "taker_buy_quote": 2246.8354}, {"ts": 1775302980000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 20962.9, "quote_volume": 5129.66248, "trades": 31, "taker_buy_quote": 1353.89254}, {"ts": 1775303040000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 2349.5, "quote_volume": 575.1576, "trades": 2, "taker_buy_quote": 575.1576}, {"ts": 1775303100000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 34636.5, "quote_volume": 8481.30945, "trades": 57, "taker_buy_quote": 7481.82909}, {"ts": 1775303160000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 3420.0, "quote_volume": 837.55206, "trades": 8, "taker_buy_quote": 823.01094}, {"ts": 1775303220000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 3761.9, "quote_volume": 921.28931, "trades": 4, "taker_buy_quote": 921.28931}, {"ts": 1775303280000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 4922.2, "quote_volume": 1205.43167, "trades": 11, "taker_buy_quote": 1168.44239}, {"ts": 1775303340000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 2370.9, "quote_volume": 580.58315, "trades": 8, "taker_buy_quote": 452.52622}, {"ts": 1775303400000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 1638.0, "quote_volume": 401.02128, "trades": 6, "taker_buy_quote": 95.21712}, {"ts": 1775303460000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 15254.3, "quote_volume": 3735.96917, "trades": 14, "taker_buy_quote": 3624.04987}, {"ts": 1775303520000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 2048.5, "quote_volume": 501.60648, "trades": 11, "taker_buy_quote": 269.92878}, {"ts": 1775303580000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 29654.1, "quote_volume": 7262.21609, "trades": 28, "taker_buy_quote": 4157.76819}, {"ts": 1775303640000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 11934.1, "quote_volume": 2922.66109, "trades": 24, "taker_buy_quote": 151.71555}, {"ts": 1775303700000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 1558.8, "quote_volume": 381.89039, "trades": 5, "taker_buy_quote": 343.6615}, {"ts": 1775303760000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 4550.5, "quote_volume": 1114.21793, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 2126.2, "quote_volume": 520.50192, "trades": 3, "taker_buy_quote": 19.98384}, {"ts": 1775303880000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 1578.5, "quote_volume": 386.57465, "trades": 9, "taker_buy_quote": 386.57465}, {"ts": 1775303940000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 1616.9, "quote_volume": 396.0965, "trades": 4, "taker_buy_quote": 288.3405}, {"ts": 1775304000000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 21866.6, "quote_volume": 5356.22751, "trades": 72, "taker_buy_quote": 2470.78506}, {"ts": 1775304060000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 1676.1, "quote_volume": 410.35336, "trades": 5, "taker_buy_quote": 107.95192}, {"ts": 1775304120000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 16397.2, "quote_volume": 4015.67428, "trades": 24, "taker_buy_quote": 300.29638}, {"ts": 1775304180000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 668.6, "quote_volume": 163.73665, "trades": 3, "taker_buy_quote": 155.19313}, {"ts": 1775304240000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 16995.5, "quote_volume": 4160.32656, "trades": 25, "taker_buy_quote": 7.76016}, {"ts": 1775304300000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 709.5, "quote_volume": 173.62363, "trades": 5, "taker_buy_quote": 21.98304}, {"ts": 1775304360000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 2803.7, "quote_volume": 686.18251, "trades": 4, "taker_buy_quote": 286.70976}, {"ts": 1775304420000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 419.6, "quote_volume": 102.69371, "trades": 3, "taker_buy_quote": 43.06032}, {"ts": 1775304480000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 1636.0, "quote_volume": 400.34564, "trades": 7, "taker_buy_quote": 40.24512}, {"ts": 1775304540000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 8668.1, "quote_volume": 2121.95088, "trades": 21, "taker_buy_quote": 1772.32752}, {"ts": 1775304600000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 61673.6, "quote_volume": 15092.26129, "trades": 39, "taker_buy_quote": 76.42656}, {"ts": 1775304660000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 24680.8, "quote_volume": 6039.39462, "trades": 26, "taker_buy_quote": 3801.12372}, {"ts": 1775304720000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 2710.8, "quote_volume": 663.26485, "trades": 6, "taker_buy_quote": 497.15699}, {"ts": 1775304780000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 11062.2, "quote_volume": 2705.94603, "trades": 8, "taker_buy_quote": 322.78377}, {"ts": 1775304840000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 252.7, "quote_volume": 61.83569, "trades": 3, "taker_buy_quote": 61.83569}, {"ts": 1775304900000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 1462.2, "quote_volume": 357.68795, "trades": 7, "taker_buy_quote": 82.78201}, {"ts": 1775304960000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 15612.1, "quote_volume": 3820.20495, "trades": 35, "taker_buy_quote": 3597.81463}, {"ts": 1775305020000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 1185.0, "quote_volume": 290.06484, "trades": 21, "taker_buy_quote": 233.39232}, {"ts": 1775305080000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 8951.1, "quote_volume": 2192.07917, "trades": 12, "taker_buy_quote": 2081.38061}, {"ts": 1775305140000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 6182.3, "quote_volume": 1514.02368, "trades": 16, "taker_buy_quote": 1300.95778}, {"ts": 1775305200000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 739.3, "quote_volume": 181.06402, "trades": 4, "taker_buy_quote": 23.1525}, {"ts": 1775305260000, "open": 0.245, "high": 0.245, "low": 0.245, "close": 0.245, "volume": 42.8, "quote_volume": 10.486, "trades": 1, "taker_buy_quote": 10.486}, {"ts": 1775305320000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 24.8, "quote_volume": 6.07352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 840.4, "quote_volume": 205.77125, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775305440000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 203.2, "quote_volume": 49.75695, "trades": 5, "taker_buy_quote": 33.28191}, {"ts": 1775305500000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 28.5, "quote_volume": 6.9768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 36628.7, "quote_volume": 8966.74306, "trades": 28, "taker_buy_quote": 7566.41362}, {"ts": 1775305620000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 14241.3, "quote_volume": 3487.51614, "trades": 10, "taker_buy_quote": 3051.2091}, {"ts": 1775305680000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 12162.4, "quote_volume": 2977.18991, "trades": 28, "taker_buy_quote": 379.25243}, {"ts": 1775305740000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 299.8, "quote_volume": 73.3417, "trades": 3, "taker_buy_quote": 25.98714}, {"ts": 1775305800000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 10006.6, "quote_volume": 2448.60402, "trades": 17, "taker_buy_quote": 2382.32935}, {"ts": 1775305860000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 13585.7, "quote_volume": 3324.85445, "trades": 8, "taker_buy_quote": 1061.59968}, {"ts": 1775305920000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 12699.9, "quote_volume": 3107.67058, "trades": 22, "taker_buy_quote": 2321.841}, {"ts": 1775305980000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 42.8, "quote_volume": 10.47744, "trades": 1, "taker_buy_quote": 10.47744}, {"ts": 1775306040000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 6353.3, "quote_volume": 1555.0565, "trades": 6, "taker_buy_quote": 988.96752}, {"ts": 1775306100000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 22530.3, "quote_volume": 5512.9871, "trades": 17, "taker_buy_quote": 359.63826}, {"ts": 1775306160000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 63153.8, "quote_volume": 15446.47444, "trades": 61, "taker_buy_quote": 3010.24737}, {"ts": 1775306220000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 2282.9, "quote_volume": 558.20947, "trades": 5, "taker_buy_quote": 98.86732}, {"ts": 1775306280000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 4764.2, "quote_volume": 1164.76198, "trades": 31, "taker_buy_quote": 189.60975}, {"ts": 1775306340000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 21639.2, "quote_volume": 5288.62048, "trades": 29, "taker_buy_quote": 367.84644}, {"ts": 1775306400000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 43650.7, "quote_volume": 10665.9096, "trades": 30, "taker_buy_quote": 10318.12686}, {"ts": 1775306460000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 39667.3, "quote_volume": 9689.99036, "trades": 45, "taker_buy_quote": 4785.47055}, {"ts": 1775306520000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 26143.0, "quote_volume": 6384.23489, "trades": 20, "taker_buy_quote": 279.21047}, {"ts": 1775306580000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 5352.1, "quote_volume": 1306.97142, "trades": 15, "taker_buy_quote": 214.09014}, {"ts": 1775306640000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 3694.0, "quote_volume": 901.81343, "trades": 7, "taker_buy_quote": 263.80926}, {"ts": 1775306700000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 2261.9, "quote_volume": 552.20081, "trades": 18, "taker_buy_quote": 173.43084}, {"ts": 1775306760000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 29706.1, "quote_volume": 7251.83549, "trades": 57, "taker_buy_quote": 5081.85993}, {"ts": 1775306820000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 10479.2, "quote_volume": 2559.06461, "trades": 16, "taker_buy_quote": 328.98137}, {"ts": 1775306880000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 836.0, "quote_volume": 204.23137, "trades": 3, "taker_buy_quote": 195.85531}, {"ts": 1775306940000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 427.0, "quote_volume": 104.3161, "trades": 1, "taker_buy_quote": 104.3161}, {"ts": 1775307000000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 4289.7, "quote_volume": 1047.80962, "trades": 9, "taker_buy_quote": 647.10184}, {"ts": 1775307060000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 30167.1, "quote_volume": 7370.0068, "trades": 31, "taker_buy_quote": 7053.394}, {"ts": 1775307120000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 87.7, "quote_volume": 21.43156, "trades": 4, "taker_buy_quote": 15.7638}, {"ts": 1775307180000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 26402.8, "quote_volume": 6452.77394, "trades": 21, "taker_buy_quote": 46.50932}, {"ts": 1775307240000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 7488.6, "quote_volume": 1830.21384, "trades": 10, "taker_buy_quote": 1741.2278}, {"ts": 1775307300000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 321.8, "quote_volume": 78.6615, "trades": 2, "taker_buy_quote": 33.2031}, {"ts": 1775307360000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 9969.6, "quote_volume": 2436.5951, "trades": 11, "taker_buy_quote": 60.7827}, {"ts": 1775307420000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 3630.5, "quote_volume": 887.26024, "trades": 8, "taker_buy_quote": 48.0246}, {"ts": 1775307480000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 1030.0, "quote_volume": 251.629, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 9831.4, "quote_volume": 2401.81102, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775307600000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 5298.2, "quote_volume": 1294.35026, "trades": 17, "taker_buy_quote": 1146.30446}, {"ts": 1775307660000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 16301.7, "quote_volume": 3982.50531, "trades": 12, "taker_buy_quote": 3982.50531}, {"ts": 1775307720000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 3341.3, "quote_volume": 816.00808, "trades": 29, "taker_buy_quote": 231.81419}, {"ts": 1775307780000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 9126.9, "quote_volume": 2228.71008, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 632.9, "quote_volume": 154.49354, "trades": 4, "taker_buy_quote": 6.4713}, {"ts": 1775307900000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 1670.7, "quote_volume": 407.98494, "trades": 3, "taker_buy_quote": 407.98494}, {"ts": 1775307960000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 1420.0, "quote_volume": 346.72818, "trades": 7, "taker_buy_quote": 259.29156}, {"ts": 1775308020000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 1605.9, "quote_volume": 392.04078, "trades": 13, "taker_buy_quote": 99.12078}, {"ts": 1775308080000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 49336.1, "quote_volume": 12040.37282, "trades": 56, "taker_buy_quote": 5077.98789}, {"ts": 1775308140000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 1631.0, "quote_volume": 398.0071, "trades": 7, "taker_buy_quote": 105.2071}, {"ts": 1775308200000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 4564.5, "quote_volume": 1113.79769, "trades": 7, "taker_buy_quote": 145.70329}, {"ts": 1775308260000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1720.6, "quote_volume": 419.86736, "trades": 12, "taker_buy_quote": 99.98336}, {"ts": 1775308320000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 2151.3, "quote_volume": 524.95443, "trades": 16, "taker_buy_quote": 90.87843}, {"ts": 1775308380000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 46977.5, "quote_volume": 11467.32571, "trades": 55, "taker_buy_quote": 10044.3183}, {"ts": 1775308440000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 128056.5, "quote_volume": 31277.19206, "trades": 106, "taker_buy_quote": 20511.80898}, {"ts": 1775308500000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 22708.2, "quote_volume": 5545.30254, "trades": 20, "taker_buy_quote": 5447.90664}, {"ts": 1775308560000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 7546.4, "quote_volume": 1842.03354, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775308620000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 40450.1, "quote_volume": 9873.86941, "trades": 11, "taker_buy_quote": 9873.86941}, {"ts": 1775308680000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2442, "volume": 17508.0, "quote_volume": 4273.09983, "trades": 20, "taker_buy_quote": 2737.94943}, {"ts": 1775308740000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 15192.4, "quote_volume": 3710.02993, "trades": 16, "taker_buy_quote": 3567.95437}, {"ts": 1775308800000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 19127.1, "quote_volume": 4673.72942, "trades": 44, "taker_buy_quote": 2645.28209}, {"ts": 1775308860000, "open": 0.2444, "high": 0.2445, "low": 0.2442, "close": 0.2442, "volume": 7739.0, "quote_volume": 1891.10959, "trades": 44, "taker_buy_quote": 114.10387}, {"ts": 1775308920000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 10320.8, "quote_volume": 2520.29966, "trades": 23, "taker_buy_quote": 291.67248}, {"ts": 1775308980000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 763.6, "quote_volume": 186.40229, "trades": 5, "taker_buy_quote": 18.38826}, {"ts": 1775309040000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 15674.0, "quote_volume": 3827.58211, "trades": 21, "taker_buy_quote": 3389.0795}, {"ts": 1775309100000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 6583.1, "quote_volume": 1607.80624, "trades": 17, "taker_buy_quote": 520.89646}, {"ts": 1775309160000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 629.9, "quote_volume": 153.87491, "trades": 6, "taker_buy_quote": 130.28519}, {"ts": 1775309220000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309280000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 20538.1, "quote_volume": 5017.89534, "trades": 34, "taker_buy_quote": 3683.77865}, {"ts": 1775309340000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 2565.4, "quote_volume": 626.57953, "trades": 12, "taker_buy_quote": 265.92055}, {"ts": 1775309400000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 2875.1, "quote_volume": 701.81647, "trades": 8, "taker_buy_quote": 11.13552}, {"ts": 1775309460000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 305.1, "quote_volume": 74.48769, "trades": 4, "taker_buy_quote": 31.20876}, {"ts": 1775309520000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 15187.9, "quote_volume": 3707.36449, "trades": 30, "taker_buy_quote": 185.06814}, {"ts": 1775309580000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 6044.2, "quote_volume": 1474.79627, "trades": 5, "taker_buy_quote": 27.99827}, {"ts": 1775309640000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 1120.0, "quote_volume": 273.30187, "trades": 9, "taker_buy_quote": 53.38467}, {"ts": 1775309700000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 10479.3, "quote_volume": 2556.9576, "trades": 57, "taker_buy_quote": 580.20361}, {"ts": 1775309760000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2443, "volume": 9560.1, "quote_volume": 2333.32244, "trades": 70, "taker_buy_quote": 1395.74788}, {"ts": 1775309820000, "open": 0.2444, "high": 0.2446, "low": 0.2442, "close": 0.2445, "volume": 24485.8, "quote_volume": 5985.08096, "trades": 61, "taker_buy_quote": 4301.0802}, {"ts": 1775309880000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 20824.5, "quote_volume": 5091.54883, "trades": 34, "taker_buy_quote": 937.81633}, {"ts": 1775309940000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 3691.0, "quote_volume": 902.19689, "trades": 26, "taker_buy_quote": 449.36339}, {"ts": 1775310000000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 8579.3, "quote_volume": 2094.9927, "trades": 39, "taker_buy_quote": 236.50995}, {"ts": 1775310060000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 15941.7, "quote_volume": 3892.04116, "trades": 20, "taker_buy_quote": 1641.48798}, {"ts": 1775310120000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 14315.6, "quote_volume": 3495.77453, "trades": 21, "taker_buy_quote": 275.92158}, {"ts": 1775310180000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 451.0, "quote_volume": 110.0891, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310240000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 1208.3, "quote_volume": 294.97736, "trades": 6, "taker_buy_quote": 76.50786}, {"ts": 1775310300000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 21969.1, "quote_volume": 5361.69782, "trades": 27, "taker_buy_quote": 283.05836}, {"ts": 1775310360000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 12458.6, "quote_volume": 3040.09522, "trades": 33, "taker_buy_quote": 2453.34842}, {"ts": 1775310420000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 9266.4, "quote_volume": 2261.74977, "trades": 18, "taker_buy_quote": 1826.28297}, {"ts": 1775310480000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 4558.7, "quote_volume": 1112.01866, "trades": 10, "taker_buy_quote": 370.2212}, {"ts": 1775310540000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 120281.7, "quote_volume": 29326.35445, "trades": 80, "taker_buy_quote": 9432.88835}, {"ts": 1775310600000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 5791.7, "quote_volume": 1412.66778, "trades": 34, "taker_buy_quote": 1143.36526}, {"ts": 1775310660000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 13111.0, "quote_volume": 3200.30091, "trades": 8, "taker_buy_quote": 2970.47731}, {"ts": 1775310720000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 34098.5, "quote_volume": 8320.03606, "trades": 21, "taker_buy_quote": 69.61526}, {"ts": 1775310780000, "open": 0.2439, "high": 0.2441, "low": 0.2437, "close": 0.2437, "volume": 184652.4, "quote_volume": 45031.31455, "trades": 138, "taker_buy_quote": 15048.21236}, {"ts": 1775310840000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 3944.4, "quote_volume": 961.75762, "trades": 9, "taker_buy_quote": 556.40156}, {"ts": 1775310900000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2441, "volume": 50833.8, "quote_volume": 12407.45532, "trades": 67, "taker_buy_quote": 11491.10864}, {"ts": 1775310960000, "open": 0.2441, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 115297.2, "quote_volume": 28156.8624, "trades": 119, "taker_buy_quote": 24995.18064}, {"ts": 1775311020000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 7722.9, "quote_volume": 1884.96387, "trades": 18, "taker_buy_quote": 164.35253}, {"ts": 1775311080000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 182097.3, "quote_volume": 44469.22321, "trades": 91, "taker_buy_quote": 38868.23693}, {"ts": 1775311140000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 9990.2, "quote_volume": 2438.57594, "trades": 22, "taker_buy_quote": 19.07202}, {"ts": 1775311200000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 891.5, "quote_volume": 217.61515, "trades": 10, "taker_buy_quote": 208.36376}, {"ts": 1775311260000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 4802.7, "quote_volume": 1172.69259, "trades": 13, "taker_buy_quote": 863.29584}, {"ts": 1775311320000, "open": 0.2442, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 35345.0, "quote_volume": 8636.9605, "trades": 47, "taker_buy_quote": 7982.06549}, {"ts": 1775311380000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 32030.2, "quote_volume": 7825.0961, "trades": 29, "taker_buy_quote": 288.97856}, {"ts": 1775311440000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 492.7, "quote_volume": 120.31994, "trades": 3, "taker_buy_quote": 6.3518}, {"ts": 1775311500000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 25410.5, "quote_volume": 6207.6673, "trades": 28, "taker_buy_quote": 1654.35074}, {"ts": 1775311560000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 18942.0, "quote_volume": 4625.40427, "trades": 21, "taker_buy_quote": 395.31859}, {"ts": 1775311620000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 12687.0, "quote_volume": 3097.05438, "trades": 17, "taker_buy_quote": 385.05456}, {"ts": 1775311680000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 50.9, "quote_volume": 12.42469, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 29.3, "quote_volume": 7.15506, "trades": 1, "taker_buy_quote": 7.15506}, {"ts": 1775311800000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 5834.9, "quote_volume": 1424.19572, "trades": 22, "taker_buy_quote": 199.86908}, {"ts": 1775311860000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 9153.3, "quote_volume": 2234.28065, "trades": 18, "taker_buy_quote": 2073.50114}, {"ts": 1775311920000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 2467.0, "quote_volume": 602.43174, "trades": 13, "taker_buy_quote": 578.85168}, {"ts": 1775311980000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 12058.6, "quote_volume": 2944.43663, "trades": 16, "taker_buy_quote": 2276.84754}, {"ts": 1775312040000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 1420.4, "quote_volume": 346.78168, "trades": 7, "taker_buy_quote": 151.50168}, {"ts": 1775312100000, "open": 0.2442, "high": 0.2442, "low": 0.2442, "close": 0.2442, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312160000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 4951.0, "quote_volume": 1209.0353, "trades": 27, "taker_buy_quote": 94.55805}, {"ts": 1775312220000, "open": 0.2442, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 7903.0, "quote_volume": 1928.95457, "trades": 23, "taker_buy_quote": 1417.11739}, {"ts": 1775312280000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 9475.0, "quote_volume": 2314.61587, "trades": 31, "taker_buy_quote": 2271.55663}, {"ts": 1775312340000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 10381.7, "quote_volume": 2537.32468, "trades": 21, "taker_buy_quote": 2286.81718}, {"ts": 1775312400000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 48606.4, "quote_volume": 11884.05467, "trades": 49, "taker_buy_quote": 3175.07695}, {"ts": 1775312460000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 6672.5, "quote_volume": 1631.42893, "trades": 15, "taker_buy_quote": 1522.40638}, {"ts": 1775312520000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 10103.4, "quote_volume": 2469.74722, "trades": 21, "taker_buy_quote": 224.81775}, {"ts": 1775312580000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 242.1, "quote_volume": 59.19345, "trades": 2, "taker_buy_quote": 59.19345}, {"ts": 1775312640000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 1576.3, "quote_volume": 385.34907, "trades": 11, "taker_buy_quote": 304.94147}, {"ts": 1775312700000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 17115.6, "quote_volume": 4183.23738, "trades": 20, "taker_buy_quote": 4130.06886}, {"ts": 1775312760000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 2598.6, "quote_volume": 635.59871, "trades": 11, "taker_buy_quote": 589.51046}, {"ts": 1775312820000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 17152.9, "quote_volume": 4194.48396, "trades": 39, "taker_buy_quote": 1551.27231}, {"ts": 1775312880000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 4415.3, "quote_volume": 1079.11483, "trades": 7, "taker_buy_quote": 37.92195}, {"ts": 1775312940000, "open": 0.2445, "high": 0.2445, "low": 0.2445, "close": 0.2445, "volume": 393.6, "quote_volume": 96.2352, "trades": 1, "taker_buy_quote": 96.2352}, {"ts": 1775313000000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 12353.0, "quote_volume": 3018.26219, "trades": 21, "taker_buy_quote": 76.32612}, {"ts": 1775313060000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 8319.5, "quote_volume": 2031.89118, "trades": 16, "taker_buy_quote": 588.05453}, {"ts": 1775313120000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 11292.2, "quote_volume": 2758.08373, "trades": 25, "taker_buy_quote": 1239.87136}, {"ts": 1775313180000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 2965.4, "quote_volume": 724.21536, "trades": 10, "taker_buy_quote": 158.01324}, {"ts": 1775313240000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 9327.8, "quote_volume": 2278.66197, "trades": 14, "taker_buy_quote": 10.387}, {"ts": 1775313300000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 1274.6, "quote_volume": 311.36113, "trades": 14, "taker_buy_quote": 159.72334}, {"ts": 1775313360000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 894.0, "quote_volume": 218.43655, "trades": 6, "taker_buy_quote": 79.0634}, {"ts": 1775313420000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 11493.2, "quote_volume": 2808.8927, "trades": 36, "taker_buy_quote": 2698.02936}, {"ts": 1775313480000, "open": 0.2444, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 5211.2, "quote_volume": 1272.71392, "trades": 36, "taker_buy_quote": 675.6025}, {"ts": 1775313540000, "open": 0.2441, "high": 0.2441, "low": 0.2435, "close": 0.2436, "volume": 88133.1, "quote_volume": 21493.75465, "trades": 140, "taker_buy_quote": 963.60208}, {"ts": 1775313600000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 2671.7, "quote_volume": 650.7434, "trades": 11, "taker_buy_quote": 449.3202}, {"ts": 1775313660000, "open": 0.2435, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 36763.3, "quote_volume": 8955.8252, "trades": 96, "taker_buy_quote": 6089.36604}, {"ts": 1775313720000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 3989.7, "quote_volume": 973.09307, "trades": 16, "taker_buy_quote": 943.2641}, {"ts": 1775313780000, "open": 0.244, "high": 0.2443, "low": 0.244, "close": 0.2443, "volume": 10747.5, "quote_volume": 2623.11812, "trades": 31, "taker_buy_quote": 2498.27122}, {"ts": 1775313840000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 9092.3, "quote_volume": 2222.08878, "trades": 33, "taker_buy_quote": 960.43906}, {"ts": 1775313900000, "open": 0.2444, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 16377.2, "quote_volume": 4003.20607, "trades": 49, "taker_buy_quote": 2628.86017}, {"ts": 1775313960000, "open": 0.2445, "high": 0.2451, "low": 0.2445, "close": 0.2451, "volume": 29758.0, "quote_volume": 7285.49252, "trades": 107, "taker_buy_quote": 6551.11167}, {"ts": 1775314020000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 151111.6, "quote_volume": 37027.24429, "trades": 226, "taker_buy_quote": 16040.27415}, {"ts": 1775314080000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 18614.1, "quote_volume": 4559.9933, "trades": 74, "taker_buy_quote": 2968.9952}, {"ts": 1775314140000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 19355.0, "quote_volume": 4740.17843, "trades": 43, "taker_buy_quote": 4051.24274}, {"ts": 1775314200000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 16355.9, "quote_volume": 4005.63311, "trades": 20, "taker_buy_quote": 179.34}, {"ts": 1775314260000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 33984.1, "quote_volume": 8320.1547, "trades": 33, "taker_buy_quote": 319.94552}, {"ts": 1775314320000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 13992.2, "quote_volume": 3425.29341, "trades": 13, "taker_buy_quote": 6.97965}, {"ts": 1775314380000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 9919.0, "quote_volume": 2428.17549, "trades": 8, "taker_buy_quote": 10.50621}, {"ts": 1775314440000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 13603.5, "quote_volume": 3330.10239, "trades": 17, "taker_buy_quote": 1340.91648}, {"ts": 1775314500000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 27895.3, "quote_volume": 6825.97991, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775314560000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 20918.9, "quote_volume": 5119.201, "trades": 39, "taker_buy_quote": 4784.26259}, {"ts": 1775314620000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 31952.7, "quote_volume": 7816.51197, "trades": 41, "taker_buy_quote": 2157.15285}, {"ts": 1775314680000, "open": 0.2448, "high": 0.2451, "low": 0.2447, "close": 0.2451, "volume": 23312.7, "quote_volume": 5709.33409, "trades": 61, "taker_buy_quote": 5397.09384}, {"ts": 1775314740000, "open": 0.2451, "high": 0.2452, "low": 0.2449, "close": 0.2451, "volume": 24950.7, "quote_volume": 6113.26049, "trades": 79, "taker_buy_quote": 4630.80038}, {"ts": 1775314800000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 17932.7, "quote_volume": 4395.4046, "trades": 27, "taker_buy_quote": 4223.71205}, {"ts": 1775314860000, "open": 0.2451, "high": 0.2454, "low": 0.245, "close": 0.2451, "volume": 337699.3, "quote_volume": 82828.97898, "trades": 224, "taker_buy_quote": 63021.05243}, {"ts": 1775314920000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 90486.9, "quote_volume": 22170.24442, "trades": 67, "taker_buy_quote": 21300.18567}, {"ts": 1775314980000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 29174.6, "quote_volume": 7150.67371, "trades": 25, "taker_buy_quote": 5390.38626}, {"ts": 1775315040000, "open": 0.2452, "high": 0.2458, "low": 0.2452, "close": 0.2457, "volume": 243630.2, "quote_volume": 59852.90387, "trades": 224, "taker_buy_quote": 40507.28805}, {"ts": 1775315100000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2457, "volume": 57135.6, "quote_volume": 14047.46922, "trades": 149, "taker_buy_quote": 10010.08545}, {"ts": 1775315160000, "open": 0.2457, "high": 0.2463, "low": 0.2456, "close": 0.2461, "volume": 203508.4, "quote_volume": 50062.20223, "trades": 249, "taker_buy_quote": 39777.00206}, {"ts": 1775315220000, "open": 0.2461, "high": 0.2465, "low": 0.2457, "close": 0.246, "volume": 247545.9, "quote_volume": 60911.60894, "trades": 307, "taker_buy_quote": 41896.15742}, {"ts": 1775315280000, "open": 0.2461, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 48938.2, "quote_volume": 12046.30175, "trades": 76, "taker_buy_quote": 1273.45041}, {"ts": 1775315340000, "open": 0.246, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 103889.1, "quote_volume": 25556.74345, "trades": 94, "taker_buy_quote": 16104.33155}, {"ts": 1775315400000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 17758.4, "quote_volume": 4369.57353, "trades": 28, "taker_buy_quote": 248.77385}, {"ts": 1775315460000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 32895.6, "quote_volume": 8088.87444, "trades": 38, "taker_buy_quote": 392.37}, {"ts": 1775315520000, "open": 0.2459, "high": 0.2467, "low": 0.2459, "close": 0.246, "volume": 208516.9, "quote_volume": 51363.88377, "trades": 315, "taker_buy_quote": 39128.52635}, {"ts": 1775315580000, "open": 0.2461, "high": 0.2465, "low": 0.246, "close": 0.2465, "volume": 179746.4, "quote_volume": 44263.37973, "trades": 172, "taker_buy_quote": 32459.62829}, {"ts": 1775315640000, "open": 0.2465, "high": 0.2465, "low": 0.2462, "close": 0.2463, "volume": 96356.9, "quote_volume": 23738.02595, "trades": 105, "taker_buy_quote": 1843.84437}, {"ts": 1775315700000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 24386.2, "quote_volume": 6008.98063, "trades": 58, "taker_buy_quote": 1375.76052}, {"ts": 1775315760000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 42955.9, "quote_volume": 10584.53304, "trades": 46, "taker_buy_quote": 1533.374}, {"ts": 1775315820000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 8506.8, "quote_volume": 2096.89748, "trades": 38, "taker_buy_quote": 1774.97075}, {"ts": 1775315880000, "open": 0.2465, "high": 0.2467, "low": 0.2464, "close": 0.2466, "volume": 239438.8, "quote_volume": 59046.15173, "trades": 206, "taker_buy_quote": 34359.64191}, {"ts": 1775315940000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 27649.0, "quote_volume": 6815.68645, "trades": 25, "taker_buy_quote": 512.8047}, {"ts": 1775316000000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 4428.3, "quote_volume": 1091.98389, "trades": 10, "taker_buy_quote": 1005.98004}, {"ts": 1775316060000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 18291.1, "quote_volume": 4510.59875, "trades": 29, "taker_buy_quote": 2390.45525}, {"ts": 1775316120000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 20600.9, "quote_volume": 5079.67201, "trades": 37, "taker_buy_quote": 1373.4203}, {"ts": 1775316180000, "open": 0.2466, "high": 0.2468, "low": 0.2465, "close": 0.2468, "volume": 5571.5, "quote_volume": 1374.57314, "trades": 56, "taker_buy_quote": 1159.66999}, {"ts": 1775316240000, "open": 0.2468, "high": 0.2468, "low": 0.2463, "close": 0.2463, "volume": 7555.2, "quote_volume": 1862.2941, "trades": 69, "taker_buy_quote": 266.89098}, {"ts": 1775316300000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.2459, "volume": 85831.2, "quote_volume": 21118.00556, "trades": 99, "taker_buy_quote": 1106.35834}, {"ts": 1775316360000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 2654.5, "quote_volume": 652.98055, "trades": 9, "taker_buy_quote": 587.94}, {"ts": 1775316420000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 31721.3, "quote_volume": 7800.27226, "trades": 34, "taker_buy_quote": 1158.88211}, {"ts": 1775316480000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 14471.6, "quote_volume": 3556.82258, "trades": 45, "taker_buy_quote": 1225.12178}, {"ts": 1775316540000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2456, "volume": 26748.3, "quote_volume": 6571.27922, "trades": 95, "taker_buy_quote": 1218.99243}, {"ts": 1775316600000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 8450.8, "quote_volume": 2076.31388, "trades": 21, "taker_buy_quote": 1959.2118}, {"ts": 1775316660000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 9764.0, "quote_volume": 2398.76274, "trades": 30, "taker_buy_quote": 2147.15887}, {"ts": 1775316720000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 18638.2, "quote_volume": 4579.40574, "trades": 21, "taker_buy_quote": 2372.38092}, {"ts": 1775316780000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 5160.0, "quote_volume": 1267.37488, "trades": 6, "taker_buy_quote": 193.80816}, {"ts": 1775316840000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 16839.1, "quote_volume": 4138.6418, "trades": 27, "taker_buy_quote": 3655.91477}, {"ts": 1775316900000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 31381.3, "quote_volume": 7707.21879, "trades": 29, "taker_buy_quote": 7551.0088}, {"ts": 1775316960000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 2808.2, "quote_volume": 689.90191, "trades": 6, "taker_buy_quote": 511.03143}, {"ts": 1775317020000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 937.5, "quote_volume": 230.3079, "trades": 5, "taker_buy_quote": 142.2603}, {"ts": 1775317080000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 28929.0, "quote_volume": 7107.63776, "trades": 18, "taker_buy_quote": 6573.35952}, {"ts": 1775317140000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 9822.7, "quote_volume": 2412.38462, "trades": 20, "taker_buy_quote": 153.81928}, {"ts": 1775317200000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 65295.9, "quote_volume": 16029.60801, "trades": 46, "taker_buy_quote": 112.65247}, {"ts": 1775317260000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 7743.3, "quote_volume": 1899.44149, "trades": 22, "taker_buy_quote": 24.54}, {"ts": 1775317320000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2458, "volume": 286242.8, "quote_volume": 70286.19033, "trades": 217, "taker_buy_quote": 53160.25226}, {"ts": 1775317380000, "open": 0.2458, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 16810.4, "quote_volume": 4130.94048, "trades": 57, "taker_buy_quote": 722.00327}, {"ts": 1775317440000, "open": 0.2454, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 34337.4, "quote_volume": 8426.09904, "trades": 56, "taker_buy_quote": 282.04413}, {"ts": 1775317500000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 5477.1, "quote_volume": 1342.68543, "trades": 39, "taker_buy_quote": 289.93276}, {"ts": 1775317560000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 169036.3, "quote_volume": 41410.84424, "trades": 118, "taker_buy_quote": 10669.91067}, {"ts": 1775317620000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 53503.6, "quote_volume": 13118.60992, "trades": 43, "taker_buy_quote": 13011.91789}, {"ts": 1775317680000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 11849.8, "quote_volume": 2906.7125, "trades": 27, "taker_buy_quote": 789.56777}, {"ts": 1775317740000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 8433.0, "quote_volume": 2068.6149, "trades": 17, "taker_buy_quote": 699.91449}, {"ts": 1775317800000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 19879.9, "quote_volume": 4874.46827, "trades": 35, "taker_buy_quote": 1333.65824}, {"ts": 1775317860000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 17336.2, "quote_volume": 4250.78089, "trades": 17, "taker_buy_quote": 4099.30264}, {"ts": 1775317920000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 2461.1, "quote_volume": 603.225, "trades": 5, "taker_buy_quote": 23.02428}, {"ts": 1775317980000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 11991.7, "quote_volume": 2939.08677, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 101.9, "quote_volume": 24.97161, "trades": 2, "taker_buy_quote": 14.97561}, {"ts": 1775318100000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 1552.4, "quote_volume": 380.38114, "trades": 5, "taker_buy_quote": 105.73614}, {"ts": 1775318160000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 49.9, "quote_volume": 12.23049, "trades": 2, "taker_buy_quote": 12.23049}, {"ts": 1775318220000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 2339.2, "quote_volume": 573.26177, "trades": 5, "taker_buy_quote": 386.69427}, {"ts": 1775318280000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 12179.5, "quote_volume": 2985.20416, "trades": 38, "taker_buy_quote": 2871.65181}, {"ts": 1775318340000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 29416.1, "quote_volume": 7211.84886, "trades": 23, "taker_buy_quote": 4812.663}, {"ts": 1775318400000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 15544.6, "quote_volume": 3810.82293, "trades": 31, "taker_buy_quote": 1164.43028}, {"ts": 1775318460000, "open": 0.2452, "high": 0.2454, "low": 0.2451, "close": 0.2454, "volume": 48350.0, "quote_volume": 11861.52507, "trades": 47, "taker_buy_quote": 10750.90344}, {"ts": 1775318520000, "open": 0.2453, "high": 0.2457, "low": 0.2453, "close": 0.2456, "volume": 10932.6, "quote_volume": 2683.67347, "trades": 36, "taker_buy_quote": 2661.63662}, {"ts": 1775318580000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 51470.2, "quote_volume": 12635.78328, "trades": 59, "taker_buy_quote": 4161.32702}, {"ts": 1775318640000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 12115.1, "quote_volume": 2973.09921, "trades": 22, "taker_buy_quote": 131.75985}, {"ts": 1775318700000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 19497.0, "quote_volume": 4784.52859, "trades": 29, "taker_buy_quote": 2402.04882}, {"ts": 1775318760000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 9299.2, "quote_volume": 2281.12239, "trades": 21, "taker_buy_quote": 70.25802}, {"ts": 1775318820000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1021.3, "quote_volume": 250.55388, "trades": 12, "taker_buy_quote": 71.14146}, {"ts": 1775318880000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 459.6, "quote_volume": 112.78306, "trades": 7, "taker_buy_quote": 105.96372}, {"ts": 1775318940000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 21201.6, "quote_volume": 5200.75868, "trades": 26, "taker_buy_quote": 112.6386}, {"ts": 1775319000000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 9430.1, "quote_volume": 2312.2467, "trades": 22, "taker_buy_quote": 48.35344}, {"ts": 1775319060000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 67910.4, "quote_volume": 16644.86401, "trades": 44, "taker_buy_quote": 922.14019}, {"ts": 1775319120000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 13503.3, "quote_volume": 3311.03302, "trades": 15, "taker_buy_quote": 3304.73138}, {"ts": 1775319180000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 10149.2, "quote_volume": 2488.48693, "trades": 18, "taker_buy_quote": 438.97328}, {"ts": 1775319240000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 15980.3, "quote_volume": 3918.39282, "trades": 28, "taker_buy_quote": 1032.3643}, {"ts": 1775319300000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 15334.2, "quote_volume": 3758.37353, "trades": 22, "taker_buy_quote": 3033.92133}, {"ts": 1775319360000, "open": 0.245, "high": 0.2457, "low": 0.245, "close": 0.2456, "volume": 125138.5, "quote_volume": 30705.91928, "trades": 142, "taker_buy_quote": 27338.56775}, {"ts": 1775319420000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2454, "volume": 5069.2, "quote_volume": 1244.5554, "trades": 14, "taker_buy_quote": 262.3008}, {"ts": 1775319480000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 3371.6, "quote_volume": 827.39064, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775319540000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 60844.4, "quote_volume": 14947.64145, "trades": 87, "taker_buy_quote": 14454.75296}, {"ts": 1775319600000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 26977.0, "quote_volume": 6629.76458, "trades": 33, "taker_buy_quote": 1592.63354}, {"ts": 1775319660000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 22459.1, "quote_volume": 5519.5828, "trades": 23, "taker_buy_quote": 161.58042}, {"ts": 1775319720000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.2459, "volume": 54360.2, "quote_volume": 13361.07337, "trades": 72, "taker_buy_quote": 919.43314}, {"ts": 1775319780000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 7786.3, "quote_volume": 1915.35196, "trades": 35, "taker_buy_quote": 1606.79074}, {"ts": 1775319840000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 52677.8, "quote_volume": 12970.80157, "trades": 81, "taker_buy_quote": 9801.51059}, {"ts": 1775319900000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 42219.9, "quote_volume": 10407.20931, "trades": 60, "taker_buy_quote": 9497.96867}, {"ts": 1775319960000, "open": 0.2467, "high": 0.2468, "low": 0.2466, "close": 0.2466, "volume": 19322.3, "quote_volume": 4766.54007, "trades": 57, "taker_buy_quote": 1122.27668}, {"ts": 1775320020000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 15961.4, "quote_volume": 3933.9337, "trades": 52, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 40029.4, "quote_volume": 9862.38703, "trades": 33, "taker_buy_quote": 7550.12994}, {"ts": 1775320140000, "open": 0.2464, "high": 0.2468, "low": 0.2464, "close": 0.2465, "volume": 121667.5, "quote_volume": 30018.80211, "trades": 117, "taker_buy_quote": 10880.94353}, {"ts": 1775320200000, "open": 0.2465, "high": 0.2468, "low": 0.2465, "close": 0.2466, "volume": 40054.8, "quote_volume": 9878.87911, "trades": 69, "taker_buy_quote": 8454.21626}, {"ts": 1775320260000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2463, "volume": 25399.8, "quote_volume": 6259.79188, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775320320000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 6431.5, "quote_volume": 1584.60964, "trades": 19, "taker_buy_quote": 1308.85216}, {"ts": 1775320380000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2467, "volume": 28847.6, "quote_volume": 7113.45548, "trades": 35, "taker_buy_quote": 7095.82358}, {"ts": 1775320440000, "open": 0.2466, "high": 0.2468, "low": 0.2465, "close": 0.2466, "volume": 70530.0, "quote_volume": 17394.47592, "trades": 113, "taker_buy_quote": 4376.43121}, {"ts": 1775320500000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 2238.7, "quote_volume": 552.28509, "trades": 8, "taker_buy_quote": 546.85989}, {"ts": 1775320560000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2465, "volume": 29593.0, "quote_volume": 7298.41852, "trades": 68, "taker_buy_quote": 1934.31685}, {"ts": 1775320620000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2465, "volume": 39473.9, "quote_volume": 9733.75475, "trades": 41, "taker_buy_quote": 3950.83076}, {"ts": 1775320680000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 12082.5, "quote_volume": 2977.71905, "trades": 29, "taker_buy_quote": 617.36371}, {"ts": 1775320740000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 4733.6, "quote_volume": 1166.38192, "trades": 7, "taker_buy_quote": 56.3992}, {"ts": 1775320800000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 13763.1, "quote_volume": 3390.59826, "trades": 41, "taker_buy_quote": 1093.03854}, {"ts": 1775320860000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 14717.5, "quote_volume": 3626.01754, "trades": 32, "taker_buy_quote": 342.10176}, {"ts": 1775320920000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 68245.8, "quote_volume": 16814.74056, "trades": 63, "taker_buy_quote": 4390.4784}, {"ts": 1775320980000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 68702.8, "quote_volume": 16930.54024, "trades": 47, "taker_buy_quote": 5826.59606}, {"ts": 1775321040000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 1273.6, "quote_volume": 313.85906, "trades": 7, "taker_buy_quote": 108.5093}, {"ts": 1775321100000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 7181.2, "quote_volume": 1769.33279, "trades": 16, "taker_buy_quote": 26.8891}, {"ts": 1775321160000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 18701.5, "quote_volume": 4606.10892, "trades": 51, "taker_buy_quote": 3576.01393}, {"ts": 1775321220000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 2360.3, "quote_volume": 581.56112, "trades": 11, "taker_buy_quote": 540.18272}, {"ts": 1775321280000, "open": 0.2464, "high": 0.2464, "low": 0.246, "close": 0.2461, "volume": 125328.6, "quote_volume": 30846.70499, "trades": 93, "taker_buy_quote": 15.19043}, {"ts": 1775321340000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 27495.9, "quote_volume": 6766.50244, "trades": 27, "taker_buy_quote": 6089.84294}, {"ts": 1775321400000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2463, "volume": 46239.7, "quote_volume": 11388.30957, "trades": 54, "taker_buy_quote": 10533.71775}, {"ts": 1775321460000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 21437.6, "quote_volume": 5280.08088, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775321520000, "open": 0.2462, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 11181.1, "quote_volume": 2752.95509, "trades": 22, "taker_buy_quote": 2641.53508}, {"ts": 1775321580000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 12285.3, "quote_volume": 3023.65349, "trades": 32, "taker_buy_quote": 2101.21297}, {"ts": 1775321640000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2458, "volume": 19539.6, "quote_volume": 4804.85961, "trades": 44, "taker_buy_quote": 10.01627}, {"ts": 1775321700000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 38254.0, "quote_volume": 9404.10497, "trades": 32, "taker_buy_quote": 2958.69339}, {"ts": 1775321760000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 391.5, "quote_volume": 96.24509, "trades": 5, "taker_buy_quote": 30.2457}, {"ts": 1775321820000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 11568.3, "quote_volume": 2844.65192, "trades": 19, "taker_buy_quote": 2462.26264}, {"ts": 1775321880000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 3878.3, "quote_volume": 953.67804, "trades": 17, "taker_buy_quote": 10.0122}, {"ts": 1775321940000, "open": 0.2458, "high": 0.2458, "low": 0.2453, "close": 0.2453, "volume": 77466.0, "quote_volume": 19015.37437, "trades": 131, "taker_buy_quote": 7091.9706}, {"ts": 1775322000000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 65185.1, "quote_volume": 15988.14899, "trades": 61, "taker_buy_quote": 1058.62966}, {"ts": 1775322060000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 14998.8, "quote_volume": 3680.69756, "trades": 32, "taker_buy_quote": 755.73384}, {"ts": 1775322120000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 2557.9, "quote_volume": 627.54982, "trades": 13, "taker_buy_quote": 237.9153}, {"ts": 1775322180000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 6220.1, "quote_volume": 1526.12253, "trades": 24, "taker_buy_quote": 809.59914}, {"ts": 1775322240000, "open": 0.2455, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 22123.5, "quote_volume": 5431.89977, "trades": 39, "taker_buy_quote": 4810.3498}, {"ts": 1775322300000, "open": 0.2457, "high": 0.246, "low": 0.2456, "close": 0.2459, "volume": 12020.2, "quote_volume": 2954.04161, "trades": 58, "taker_buy_quote": 914.06366}, {"ts": 1775322360000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 2387.3, "quote_volume": 587.04665, "trades": 22, "taker_buy_quote": 93.73689}, {"ts": 1775322420000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 3203.8, "quote_volume": 787.42952, "trades": 47, "taker_buy_quote": 314.3782}, {"ts": 1775322480000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 3819.0, "quote_volume": 938.40932, "trades": 29, "taker_buy_quote": 199.14716}, {"ts": 1775322540000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 78225.9, "quote_volume": 19227.86469, "trades": 42, "taker_buy_quote": 18951.80033}, {"ts": 1775322600000, "open": 0.2458, "high": 0.246, "low": 0.2458, "close": 0.246, "volume": 17054.2, "quote_volume": 4194.2819, "trades": 22, "taker_buy_quote": 1751.08338}, {"ts": 1775322660000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 72122.0, "quote_volume": 17751.16361, "trades": 96, "taker_buy_quote": 9077.39306}, {"ts": 1775322720000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2464, "volume": 16188.7, "quote_volume": 3986.98808, "trades": 41, "taker_buy_quote": 3986.98808}, {"ts": 1775322780000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 7880.2, "quote_volume": 1941.92466, "trades": 14, "taker_buy_quote": 849.26386}, {"ts": 1775322840000, "open": 0.2465, "high": 0.2468, "low": 0.2464, "close": 0.2468, "volume": 62495.6, "quote_volume": 15408.24729, "trades": 113, "taker_buy_quote": 7350.26289}, {"ts": 1775322900000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2471, "volume": 126367.6, "quote_volume": 31212.95606, "trades": 159, "taker_buy_quote": 26894.5897}, {"ts": 1775322960000, "open": 0.2471, "high": 0.2472, "low": 0.2469, "close": 0.2471, "volume": 103439.7, "quote_volume": 25550.83467, "trades": 85, "taker_buy_quote": 15512.58332}, {"ts": 1775323020000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 7595.9, "quote_volume": 1876.82716, "trades": 28, "taker_buy_quote": 1426.58243}, {"ts": 1775323080000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 89623.2, "quote_volume": 22155.67275, "trades": 116, "taker_buy_quote": 14236.19054}, {"ts": 1775323140000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 10391.5, "quote_volume": 2566.72825, "trades": 15, "taker_buy_quote": 51.27725}, {"ts": 1775323200000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 33547.7, "quote_volume": 8283.94622, "trades": 51, "taker_buy_quote": 86.0795}, {"ts": 1775323260000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 6555.5, "quote_volume": 1619.2649, "trades": 20, "taker_buy_quote": 1619.2649}, {"ts": 1775323320000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 3882.7, "quote_volume": 959.20307, "trades": 10, "taker_buy_quote": 435.31607}, {"ts": 1775323380000, "open": 0.2471, "high": 0.2474, "low": 0.2471, "close": 0.2473, "volume": 26496.5, "quote_volume": 6548.61558, "trades": 55, "taker_buy_quote": 5457.97275}, {"ts": 1775323440000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 20882.0, "quote_volume": 5168.20861, "trades": 81, "taker_buy_quote": 1800.32694}, {"ts": 1775323500000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 80703.0, "quote_volume": 19991.3314, "trades": 150, "taker_buy_quote": 8688.78973}, {"ts": 1775323560000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 34590.8, "quote_volume": 8567.89088, "trades": 69, "taker_buy_quote": 7969.1009}, {"ts": 1775323620000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 14873.3, "quote_volume": 3686.12913, "trades": 48, "taker_buy_quote": 2918.48443}, {"ts": 1775323680000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 58600.7, "quote_volume": 14520.34796, "trades": 66, "taker_buy_quote": 6206.17388}, {"ts": 1775323740000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 44920.4, "quote_volume": 11129.59615, "trades": 51, "taker_buy_quote": 5909.54335}, {"ts": 1775323800000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 19271.7, "quote_volume": 4772.73279, "trades": 40, "taker_buy_quote": 1704.28899}, {"ts": 1775323860000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 12801.5, "quote_volume": 3170.77143, "trades": 26, "taker_buy_quote": 1866.84059}, {"ts": 1775323920000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 4402.2, "quote_volume": 1090.31538, "trades": 7, "taker_buy_quote": 819.04482}, {"ts": 1775323980000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 77700.1, "quote_volume": 19244.41963, "trades": 108, "taker_buy_quote": 10143.67934}, {"ts": 1775324040000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 850.4, "quote_volume": 210.64891, "trades": 5, "taker_buy_quote": 11.96874}, {"ts": 1775324100000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 109923.2, "quote_volume": 27217.14631, "trades": 78, "taker_buy_quote": 503.64521}, {"ts": 1775324160000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 3435.7, "quote_volume": 850.33575, "trades": 14, "taker_buy_quote": 78.23475}, {"ts": 1775324220000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 1471.7, "quote_volume": 364.22623, "trades": 6, "taker_buy_quote": 315.93375}, {"ts": 1775324280000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 9144.2, "quote_volume": 2262.91461, "trades": 11, "taker_buy_quote": 1582.83675}, {"ts": 1775324340000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 4275.9, "quote_volume": 1058.1608, "trades": 24, "taker_buy_quote": 464.78025}, {"ts": 1775324400000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 4772.7, "quote_volume": 1181.11979, "trades": 10, "taker_buy_quote": 875.67975}, {"ts": 1775324460000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 13902.5, "quote_volume": 3440.63044, "trades": 20, "taker_buy_quote": 2363.78151}, {"ts": 1775324520000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 3568.0, "quote_volume": 883.36801, "trades": 8, "taker_buy_quote": 713.11276}, {"ts": 1775324580000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 18889.4, "quote_volume": 4677.02754, "trades": 23, "taker_buy_quote": 4521.13858}, {"ts": 1775324640000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 35307.0, "quote_volume": 8737.78369, "trades": 51, "taker_buy_quote": 2012.66319}, {"ts": 1775324700000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 13556.8, "quote_volume": 3353.98708, "trades": 5, "taker_buy_quote": 62.54325}, {"ts": 1775324760000, "open": 0.2475, "high": 0.2475, "low": 0.2473, "close": 0.2473, "volume": 73172.4, "quote_volume": 18102.51678, "trades": 26, "taker_buy_quote": 11.682}, {"ts": 1775324820000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 340.8, "quote_volume": 84.31392, "trades": 2, "taker_buy_quote": 84.31392}, {"ts": 1775324880000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 4678.9, "quote_volume": 1156.94082, "trades": 20, "taker_buy_quote": 453.52347}, {"ts": 1775324940000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 7504.5, "quote_volume": 1855.12363, "trades": 12, "taker_buy_quote": 27.77179}, {"ts": 1775325000000, "open": 0.2472, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 78709.4, "quote_volume": 19466.79906, "trades": 77, "taker_buy_quote": 17500.90583}, {"ts": 1775325060000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 4428.3, "quote_volume": 1095.87137, "trades": 12, "taker_buy_quote": 767.12625}, {"ts": 1775325120000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 129.8, "quote_volume": 32.1255, "trades": 2, "taker_buy_quote": 32.1255}, {"ts": 1775325180000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 2086.0, "quote_volume": 516.14013, "trades": 16, "taker_buy_quote": 157.73175}, {"ts": 1775325240000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 49251.3, "quote_volume": 12192.98031, "trades": 55, "taker_buy_quote": 10213.62773}, {"ts": 1775325300000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 21266.8, "quote_volume": 5260.28337, "trades": 20, "taker_buy_quote": 2187.65924}, {"ts": 1775325360000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 8399.6, "quote_volume": 2077.2303, "trades": 33, "taker_buy_quote": 1648.48629}, {"ts": 1775325420000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 9677.4, "quote_volume": 2393.61394, "trades": 16, "taker_buy_quote": 972.08408}, {"ts": 1775325480000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 1360.6, "quote_volume": 336.59244, "trades": 8, "taker_buy_quote": 287.13244}, {"ts": 1775325540000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 4324.4, "quote_volume": 1069.98204, "trades": 15, "taker_buy_quote": 655.14172}, {"ts": 1775325600000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 36838.4, "quote_volume": 9119.02469, "trades": 56, "taker_buy_quote": 2651.19087}, {"ts": 1775325660000, "open": 0.2476, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 45033.5, "quote_volume": 11155.2815, "trades": 42, "taker_buy_quote": 10764.18526}, {"ts": 1775325720000, "open": 0.2479, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 36339.3, "quote_volume": 9005.88767, "trades": 69, "taker_buy_quote": 5581.25439}, {"ts": 1775325780000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 12895.3, "quote_volume": 3194.18624, "trades": 33, "taker_buy_quote": 7.75301}, {"ts": 1775325840000, "open": 0.2476, "high": 0.2476, "low": 0.2473, "close": 0.2474, "volume": 15638.3, "quote_volume": 3869.84289, "trades": 74, "taker_buy_quote": 1048.68409}, {"ts": 1775325900000, "open": 0.2474, "high": 0.2477, "low": 0.2473, "close": 0.2477, "volume": 29415.4, "quote_volume": 7280.48075, "trades": 61, "taker_buy_quote": 4621.12012}, {"ts": 1775325960000, "open": 0.2477, "high": 0.2477, "low": 0.2473, "close": 0.2473, "volume": 80496.4, "quote_volume": 19923.74801, "trades": 90, "taker_buy_quote": 300.60261}, {"ts": 1775326020000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 22469.3, "quote_volume": 5556.5323, "trades": 43, "taker_buy_quote": 3948.05263}, {"ts": 1775326080000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 5618.4, "quote_volume": 1389.48603, "trades": 8, "taker_buy_quote": 137.82654}, {"ts": 1775326140000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 14582.3, "quote_volume": 3607.52711, "trades": 32, "taker_buy_quote": 1839.49322}, {"ts": 1775326200000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 3378.7, "quote_volume": 835.56259, "trades": 25, "taker_buy_quote": 24.93792}, {"ts": 1775326260000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 2020.0, "quote_volume": 499.344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775326320000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 3787.5, "quote_volume": 936.42365, "trades": 21, "taker_buy_quote": 379.97645}, {"ts": 1775326380000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 49670.3, "quote_volume": 12281.64456, "trades": 48, "taker_buy_quote": 11666.01032}, {"ts": 1775326440000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 14558.9, "quote_volume": 3600.91848, "trades": 22, "taker_buy_quote": 1478.09528}, {"ts": 1775326500000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 13934.1, "quote_volume": 3446.15899, "trades": 31, "taker_buy_quote": 726.65035}, {"ts": 1775326560000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 8308.5, "quote_volume": 2055.59094, "trades": 33, "taker_buy_quote": 821.21338}, {"ts": 1775326620000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 4709.8, "quote_volume": 1165.20452, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775326680000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 7615.4, "quote_volume": 1884.08291, "trades": 17, "taker_buy_quote": 81.55125}, {"ts": 1775326740000, "open": 0.2474, "high": 0.2476, "low": 0.2473, "close": 0.2475, "volume": 149331.4, "quote_volume": 36949.95542, "trades": 106, "taker_buy_quote": 13846.60748}, {"ts": 1775326800000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 235571.9, "quote_volume": 58328.85209, "trades": 68, "taker_buy_quote": 57703.0103}, {"ts": 1775326860000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 45592.4, "quote_volume": 11288.14614, "trades": 39, "taker_buy_quote": 95.27648}, {"ts": 1775326920000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 5813.4, "quote_volume": 1438.83981, "trades": 18, "taker_buy_quote": 57.71556}, {"ts": 1775326980000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 18023.2, "quote_volume": 4461.43085, "trades": 27, "taker_buy_quote": 4166.15725}, {"ts": 1775327040000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 54597.5, "quote_volume": 13525.27584, "trades": 65, "taker_buy_quote": 11225.71095}, {"ts": 1775327100000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 1222.2, "quote_volume": 302.62731, "trades": 4, "taker_buy_quote": 18.99859}, {"ts": 1775327160000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 10970.4, "quote_volume": 2717.37206, "trades": 27, "taker_buy_quote": 2662.19174}, {"ts": 1775327220000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 15234.5, "quote_volume": 3773.54972, "trades": 20, "taker_buy_quote": 2969.22944}, {"ts": 1775327280000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 10596.7, "quote_volume": 2623.79614, "trades": 23, "taker_buy_quote": 131.82594}, {"ts": 1775327340000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 9968.2, "quote_volume": 2468.04516, "trades": 21, "taker_buy_quote": 61.712}, {"ts": 1775327400000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 4245.6, "quote_volume": 1050.19124, "trades": 22, "taker_buy_quote": 52.86938}, {"ts": 1775327460000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 16166.2, "quote_volume": 3997.9055, "trades": 23, "taker_buy_quote": 10.48976}, {"ts": 1775327520000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 60061.3, "quote_volume": 14850.42366, "trades": 57, "taker_buy_quote": 11929.51688}, {"ts": 1775327580000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.2471, "volume": 215979.2, "quote_volume": 53366.15726, "trades": 131, "taker_buy_quote": 5394.08195}, {"ts": 1775327640000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 4599.9, "quote_volume": 1136.56544, "trades": 18, "taker_buy_quote": 964.03594}, {"ts": 1775327700000, "open": 0.247, "high": 0.2473, "low": 0.247, "close": 0.2473, "volume": 74948.7, "quote_volume": 18530.28846, "trades": 61, "taker_buy_quote": 17381.79295}, {"ts": 1775327760000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 2812.9, "quote_volume": 695.36301, "trades": 5, "taker_buy_quote": 34.94349}, {"ts": 1775327820000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 27460.8, "quote_volume": 6788.60257, "trades": 30, "taker_buy_quote": 824.11153}, {"ts": 1775327880000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 26916.4, "quote_volume": 6653.85765, "trades": 30, "taker_buy_quote": 4990.19981}, {"ts": 1775327940000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 771.8, "quote_volume": 190.71178, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775328000000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 46715.8, "quote_volume": 11539.00494, "trades": 53, "taker_buy_quote": 109.08633}, {"ts": 1775328060000, "open": 0.2471, "high": 0.2471, "low": 0.2468, "close": 0.2468, "volume": 170592.8, "quote_volume": 42107.59286, "trades": 83, "taker_buy_quote": 295.1097}, {"ts": 1775328120000, "open": 0.2469, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 54324.1, "quote_volume": 13416.66272, "trades": 57, "taker_buy_quote": 13061.27072}, {"ts": 1775328180000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 209.7, "quote_volume": 51.77809, "trades": 3, "taker_buy_quote": 7.8052}, {"ts": 1775328240000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 12737.0, "quote_volume": 3144.7653, "trades": 25, "taker_buy_quote": 1292.00301}, {"ts": 1775328300000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 646.1, "quote_volume": 159.56955, "trades": 7, "taker_buy_quote": 117.2262}, {"ts": 1775328360000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 4039.0, "quote_volume": 997.3312, "trades": 12, "taker_buy_quote": 272.98238}, {"ts": 1775328420000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 54881.3, "quote_volume": 13554.96517, "trades": 74, "taker_buy_quote": 2797.45255}, {"ts": 1775328480000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 3241.4, "quote_volume": 800.52474, "trades": 12, "taker_buy_quote": 374.6249}, {"ts": 1775328540000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 9057.7, "quote_volume": 2237.0737, "trades": 16, "taker_buy_quote": 1573.5876}, {"ts": 1775328600000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 36139.2, "quote_volume": 8926.362, "trades": 28, "taker_buy_quote": 97.6885}, {"ts": 1775328660000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 14419.3, "quote_volume": 3561.64178, "trades": 20, "taker_buy_quote": 3381.62818}, {"ts": 1775328720000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 6588.3, "quote_volume": 1627.92292, "trades": 7, "taker_buy_quote": 1514.27822}, {"ts": 1775328780000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 8187.6, "quote_volume": 2023.15596, "trades": 21, "taker_buy_quote": 84.2611}, {"ts": 1775328840000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 5939.7, "quote_volume": 1467.71727, "trades": 14, "taker_buy_quote": 1447.57862}, {"ts": 1775328900000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 2790.6, "quote_volume": 689.80361, "trades": 5, "taker_buy_quote": 608.9772}, {"ts": 1775328960000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 15680.8, "quote_volume": 3875.1721, "trades": 21, "taker_buy_quote": 1103.55024}, {"ts": 1775329020000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 14497.1, "quote_volume": 3582.41262, "trades": 22, "taker_buy_quote": 448.84104}, {"ts": 1775329080000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 32774.2, "quote_volume": 8095.23189, "trades": 31, "taker_buy_quote": 8036.10009}, {"ts": 1775329140000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 3939.0, "quote_volume": 972.8044, "trades": 9, "taker_buy_quote": 9.5342}, {"ts": 1775329200000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.2471, "volume": 20751.8, "quote_volume": 5127.17813, "trades": 40, "taker_buy_quote": 2254.84195}, {"ts": 1775329260000, "open": 0.247, "high": 0.2472, "low": 0.247, "close": 0.2472, "volume": 35916.4, "quote_volume": 8877.52245, "trades": 42, "taker_buy_quote": 8466.81383}, {"ts": 1775329320000, "open": 0.2473, "high": 0.2477, "low": 0.2473, "close": 0.2476, "volume": 196995.2, "quote_volume": 48739.45319, "trades": 149, "taker_buy_quote": 38554.11804}, {"ts": 1775329380000, "open": 0.2476, "high": 0.2481, "low": 0.2476, "close": 0.2479, "volume": 173750.1, "quote_volume": 43064.2902, "trades": 188, "taker_buy_quote": 38972.30475}, {"ts": 1775329440000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 25529.2, "quote_volume": 6331.2187, "trades": 46, "taker_buy_quote": 5234.8072}, {"ts": 1775329500000, "open": 0.248, "high": 0.2483, "low": 0.248, "close": 0.2482, "volume": 162624.3, "quote_volume": 40363.00431, "trades": 124, "taker_buy_quote": 17083.62019}, {"ts": 1775329560000, "open": 0.2481, "high": 0.2481, "low": 0.2476, "close": 0.2477, "volume": 75891.6, "quote_volume": 18803.03859, "trades": 113, "taker_buy_quote": 13918.88112}, {"ts": 1775329620000, "open": 0.2478, "high": 0.2478, "low": 0.2475, "close": 0.2476, "volume": 3815.9, "quote_volume": 944.74891, "trades": 38, "taker_buy_quote": 32.54432}, {"ts": 1775329680000, "open": 0.2476, "high": 0.249, "low": 0.2476, "close": 0.2484, "volume": 611874.9, "quote_volume": 151867.69452, "trades": 692, "taker_buy_quote": 112298.56927}, {"ts": 1775329740000, "open": 0.2484, "high": 0.2487, "low": 0.2484, "close": 0.2485, "volume": 104959.9, "quote_volume": 26091.12396, "trades": 123, "taker_buy_quote": 19380.42992}, {"ts": 1775329800000, "open": 0.2485, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 103715.5, "quote_volume": 25773.56365, "trades": 103, "taker_buy_quote": 24958.93793}, {"ts": 1775329860000, "open": 0.2487, "high": 0.2487, "low": 0.2483, "close": 0.2486, "volume": 117801.0, "quote_volume": 29276.42469, "trades": 151, "taker_buy_quote": 6565.37242}, {"ts": 1775329920000, "open": 0.2486, "high": 0.2488, "low": 0.2484, "close": 0.2487, "volume": 58752.6, "quote_volume": 14609.20252, "trades": 103, "taker_buy_quote": 6326.38761}, {"ts": 1775329980000, "open": 0.2487, "high": 0.2493, "low": 0.2486, "close": 0.2492, "volume": 129068.0, "quote_volume": 32122.91989, "trades": 249, "taker_buy_quote": 25767.39939}, {"ts": 1775330040000, "open": 0.2493, "high": 0.2497, "low": 0.2493, "close": 0.2497, "volume": 539297.7, "quote_volume": 134532.83913, "trades": 509, "taker_buy_quote": 102080.78805}, {"ts": 1775330100000, "open": 0.2497, "high": 0.25, "low": 0.2488, "close": 0.2488, "volume": 515147.5, "quote_volume": 128520.7616, "trades": 520, "taker_buy_quote": 56173.55977}, {"ts": 1775330160000, "open": 0.2488, "high": 0.2491, "low": 0.2487, "close": 0.2491, "volume": 51826.3, "quote_volume": 12901.52807, "trades": 60, "taker_buy_quote": 10723.85993}, {"ts": 1775330220000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 17972.0, "quote_volume": 4474.92858, "trades": 41, "taker_buy_quote": 1360.5729}, {"ts": 1775330280000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 5593.1, "quote_volume": 1392.80638, "trades": 13, "taker_buy_quote": 310.07968}, {"ts": 1775330340000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 52875.2, "quote_volume": 13163.14955, "trades": 57, "taker_buy_quote": 4198.88074}, {"ts": 1775330400000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 11064.8, "quote_volume": 2756.31627, "trades": 34, "taker_buy_quote": 942.99282}, {"ts": 1775330460000, "open": 0.2491, "high": 0.2493, "low": 0.2485, "close": 0.2485, "volume": 1233798.2, "quote_volume": 307182.61943, "trades": 327, "taker_buy_quote": 83261.38848}, {"ts": 1775330520000, "open": 0.2485, "high": 0.2486, "low": 0.2484, "close": 0.2486, "volume": 30363.6, "quote_volume": 7545.13484, "trades": 48, "taker_buy_quote": 5832.06985}, {"ts": 1775330580000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 1480.9, "quote_volume": 367.89057, "trades": 33, "taker_buy_quote": 125.25204}, {"ts": 1775330640000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 74578.2, "quote_volume": 18519.31565, "trades": 46, "taker_buy_quote": 7491.38245}, {"ts": 1775330700000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 8257.4, "quote_volume": 2051.70518, "trades": 25, "taker_buy_quote": 1958.37172}, {"ts": 1775330760000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 29618.2, "quote_volume": 7351.34731, "trades": 65, "taker_buy_quote": 83.43127}, {"ts": 1775330820000, "open": 0.2481, "high": 0.2482, "low": 0.2479, "close": 0.2481, "volume": 30337.9, "quote_volume": 7525.79824, "trades": 67, "taker_buy_quote": 1119.24503}, {"ts": 1775330880000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 6210.6, "quote_volume": 1541.33874, "trades": 26, "taker_buy_quote": 1451.51277}, {"ts": 1775330940000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 585.0, "quote_volume": 145.1495, "trades": 5, "taker_buy_quote": 27.302}, {"ts": 1775331000000, "open": 0.2481, "high": 0.2484, "low": 0.2481, "close": 0.2484, "volume": 28449.6, "quote_volume": 7062.06238, "trades": 53, "taker_buy_quote": 6940.58977}, {"ts": 1775331060000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 43467.7, "quote_volume": 10790.1949, "trades": 55, "taker_buy_quote": 8101.95262}, {"ts": 1775331120000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 62006.9, "quote_volume": 15390.68089, "trades": 39, "taker_buy_quote": 15176.61385}, {"ts": 1775331180000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 201346.3, "quote_volume": 49986.54949, "trades": 122, "taker_buy_quote": 30886.90788}, {"ts": 1775331240000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 707.6, "quote_volume": 175.62632, "trades": 2, "taker_buy_quote": 175.62632}, {"ts": 1775331300000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 4143.5, "quote_volume": 1028.40461, "trades": 16, "taker_buy_quote": 998.40932}, {"ts": 1775331360000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 1200.6, "quote_volume": 298.09062, "trades": 2, "taker_buy_quote": 252.5211}, {"ts": 1775331420000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 6489.8, "quote_volume": 1611.38695, "trades": 22, "taker_buy_quote": 1524.54177}, {"ts": 1775331480000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 9655.1, "quote_volume": 2397.35614, "trades": 17, "taker_buy_quote": 1601.33636}, {"ts": 1775331540000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 23678.7, "quote_volume": 5874.73799, "trades": 42, "taker_buy_quote": 37.2176}, {"ts": 1775331600000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 81976.4, "quote_volume": 20329.99745, "trades": 41, "taker_buy_quote": 2052.08595}, {"ts": 1775331660000, "open": 0.248, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 25173.1, "quote_volume": 6238.61118, "trades": 81, "taker_buy_quote": 350.37876}, {"ts": 1775331720000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 20406.4, "quote_volume": 5052.62464, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 12815.9, "quote_volume": 3174.61028, "trades": 15, "taker_buy_quote": 2750.67173}, {"ts": 1775331840000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 4784.2, "quote_volume": 1185.29503, "trades": 8, "taker_buy_quote": 616.25382}, {"ts": 1775331900000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 32143.5, "quote_volume": 7963.89639, "trades": 68, "taker_buy_quote": 4909.07868}, {"ts": 1775331960000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 7223.3, "quote_volume": 1790.54869, "trades": 17, "taker_buy_quote": 1113.64117}, {"ts": 1775332020000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 341.9, "quote_volume": 84.7912, "trades": 12, "taker_buy_quote": 84.7912}, {"ts": 1775332080000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 20634.8, "quote_volume": 5117.3325, "trades": 18, "taker_buy_quote": 4874.6384}, {"ts": 1775332140000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 1165.8, "quote_volume": 289.09206, "trades": 13, "taker_buy_quote": 223.7952}, {"ts": 1775332200000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 3103.2, "quote_volume": 769.32017, "trades": 7, "taker_buy_quote": 91.4872}, {"ts": 1775332260000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 7992.7, "quote_volume": 1982.6993, "trades": 20, "taker_buy_quote": 1802.05769}, {"ts": 1775332320000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 20309.8, "quote_volume": 5040.77236, "trades": 30, "taker_buy_quote": 219.5329}, {"ts": 1775332380000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 69082.2, "quote_volume": 17135.61384, "trades": 61, "taker_buy_quote": 10669.20113}, {"ts": 1775332440000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2481, "volume": 11767.6, "quote_volume": 2919.59554, "trades": 22, "taker_buy_quote": 133.97836}, {"ts": 1775332500000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 4599.3, "quote_volume": 1141.08633, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 5577.0, "quote_volume": 1383.53416, "trades": 21, "taker_buy_quote": 169.63589}, {"ts": 1775332620000, "open": 0.248, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 10866.0, "quote_volume": 2695.37932, "trades": 14, "taker_buy_quote": 475.99194}, {"ts": 1775332680000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 22405.7, "quote_volume": 5559.41849, "trades": 18, "taker_buy_quote": 2413.09968}, {"ts": 1775332740000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 11309.1, "quote_volume": 2804.33907, "trades": 27, "taker_buy_quote": 61.3304}, {"ts": 1775332800000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 8674.6, "quote_volume": 2150.46714, "trades": 18, "taker_buy_quote": 1236.26257}, {"ts": 1775332860000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2483, "volume": 70051.4, "quote_volume": 17370.28152, "trades": 58, "taker_buy_quote": 15194.51389}, {"ts": 1775332920000, "open": 0.2482, "high": 0.2483, "low": 0.248, "close": 0.248, "volume": 61272.5, "quote_volume": 15200.72255, "trades": 76, "taker_buy_quote": 536.98698}, {"ts": 1775332980000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 22301.4, "quote_volume": 5527.43603, "trades": 47, "taker_buy_quote": 1186.10972}, {"ts": 1775333040000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 72040.9, "quote_volume": 17838.1727, "trades": 96, "taker_buy_quote": 8313.25136}, {"ts": 1775333100000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 7640.8, "quote_volume": 1891.20317, "trades": 30, "taker_buy_quote": 170.29928}, {"ts": 1775333160000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 22944.2, "quote_volume": 5679.42685, "trades": 19, "taker_buy_quote": 1806.81148}, {"ts": 1775333220000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 49763.6, "quote_volume": 12326.49651, "trades": 49, "taker_buy_quote": 8430.04886}, {"ts": 1775333280000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 2477.0, "quote_volume": 613.52334, "trades": 13, "taker_buy_quote": 532.7067}, {"ts": 1775333340000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 83584.8, "quote_volume": 20712.31084, "trades": 34, "taker_buy_quote": 14926.1091}, {"ts": 1775333400000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 27650.3, "quote_volume": 6854.31152, "trades": 32, "taker_buy_quote": 559.11656}, {"ts": 1775333460000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 75908.6, "quote_volume": 18809.34325, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775333520000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 114945.3, "quote_volume": 28472.23132, "trades": 89, "taker_buy_quote": 17892.91054}, {"ts": 1775333580000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 48652.4, "quote_volume": 12057.21519, "trades": 49, "taker_buy_quote": 4915.38208}, {"ts": 1775333640000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 248.7, "quote_volume": 61.65701, "trades": 7, "taker_buy_quote": 10.6144}, {"ts": 1775333700000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 17134.2, "quote_volume": 4247.59863, "trades": 25, "taker_buy_quote": 1037.19447}, {"ts": 1775333760000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 2076.3, "quote_volume": 514.91996, "trades": 16, "taker_buy_quote": 398.1144}, {"ts": 1775333820000, "open": 0.2481, "high": 0.2481, "low": 0.2479, "close": 0.248, "volume": 39461.8, "quote_volume": 9786.55153, "trades": 29, "taker_buy_quote": 199.24925}, {"ts": 1775333880000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 20601.1, "quote_volume": 5109.0728, "trades": 12, "taker_buy_quote": 4742.5536}, {"ts": 1775333940000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1553.2, "quote_volume": 385.1936, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 12884.9, "quote_volume": 3194.19185, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 33234.1, "quote_volume": 8235.40497, "trades": 29, "taker_buy_quote": 7695.5529}, {"ts": 1775334120000, "open": 0.2479, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 1263.0, "quote_volume": 313.2099, "trades": 23, "taker_buy_quote": 292.41109}, {"ts": 1775334180000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 7314.7, "quote_volume": 1814.83634, "trades": 14, "taker_buy_quote": 1464.86648}, {"ts": 1775334240000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 13997.4, "quote_volume": 3472.752, "trades": 16, "taker_buy_quote": 2211.68745}, {"ts": 1775334300000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 10465.7, "quote_volume": 2597.58674, "trades": 24, "taker_buy_quote": 965.57246}, {"ts": 1775334360000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 5142.6, "quote_volume": 1276.48931, "trades": 44, "taker_buy_quote": 1238.24378}, {"ts": 1775334420000, "open": 0.2483, "high": 0.2483, "low": 0.2482, "close": 0.2483, "volume": 16284.5, "quote_volume": 4043.34013, "trades": 32, "taker_buy_quote": 3792.11209}, {"ts": 1775334480000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 15608.9, "quote_volume": 3877.23114, "trades": 39, "taker_buy_quote": 2929.56777}, {"ts": 1775334540000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 71322.6, "quote_volume": 17720.81729, "trades": 109, "taker_buy_quote": 10428.80214}, {"ts": 1775334600000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 27817.3, "quote_volume": 6907.04994, "trades": 37, "taker_buy_quote": 4990.67054}, {"ts": 1775334660000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 11777.5, "quote_volume": 2926.5671, "trades": 15, "taker_buy_quote": 2647.78778}, {"ts": 1775334720000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 40997.0, "quote_volume": 10183.61371, "trades": 26, "taker_buy_quote": 111.35772}, {"ts": 1775334780000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 1154.4, "quote_volume": 286.6402, "trades": 3, "taker_buy_quote": 6.65712}, {"ts": 1775334840000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 7914.5, "quote_volume": 1965.17971, "trades": 8, "taker_buy_quote": 23.25024}, {"ts": 1775334900000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 819.3, "quote_volume": 203.53312, "trades": 5, "taker_buy_quote": 47.215}, {"ts": 1775334960000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 20125.6, "quote_volume": 4999.31687, "trades": 13, "taker_buy_quote": 292.80755}, {"ts": 1775335020000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 991.6, "quote_volume": 246.41016, "trades": 2, "taker_buy_quote": 240.3492}, {"ts": 1775335080000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 24970.1, "quote_volume": 6202.40579, "trades": 29, "taker_buy_quote": 181.29642}, {"ts": 1775335140000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 769.7, "quote_volume": 191.12333, "trades": 12, "taker_buy_quote": 16.94088}, {"ts": 1775335200000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 16999.7, "quote_volume": 4221.0287, "trades": 16, "taker_buy_quote": 7.92396}, {"ts": 1775335260000, "open": 0.2483, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 138690.5, "quote_volume": 34421.22811, "trades": 44, "taker_buy_quote": 3953.18068}, {"ts": 1775335320000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 656.0, "quote_volume": 162.72888, "trades": 16, "taker_buy_quote": 22.77558}, {"ts": 1775335380000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 918.2, "quote_volume": 227.80542, "trades": 3, "taker_buy_quote": 227.80542}, {"ts": 1775335440000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 20008.2, "quote_volume": 4964.04298, "trades": 30, "taker_buy_quote": 3171.7268}, {"ts": 1775335500000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 267.8, "quote_volume": 66.44118, "trades": 2, "taker_buy_quote": 66.44118}, {"ts": 1775335560000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 5851.2, "quote_volume": 1451.17283, "trades": 18, "taker_buy_quote": 186.64563}, {"ts": 1775335620000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2478, "volume": 3804.9, "quote_volume": 942.6828, "trades": 30, "taker_buy_quote": 112.82334}, {"ts": 1775335680000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 40929.9, "quote_volume": 10142.67316, "trades": 43, "taker_buy_quote": 8789.5117}, {"ts": 1775335740000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 2019.1, "quote_volume": 500.13107, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 9461.7, "quote_volume": 2343.66309, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 16576.3, "quote_volume": 4104.29188, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 39128.3, "quote_volume": 9684.15073, "trades": 55, "taker_buy_quote": 7764.8287}, {"ts": 1775335980000, "open": 0.2475, "high": 0.2475, "low": 0.2475, "close": 0.2475, "volume": 2609.9, "quote_volume": 645.95025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 29451.6, "quote_volume": 7289.02304, "trades": 37, "taker_buy_quote": 10.00304}, {"ts": 1775336100000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 11580.2, "quote_volume": 2865.00691, "trades": 20, "taker_buy_quote": 161.93925}, {"ts": 1775336160000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 125046.1, "quote_volume": 30949.74633, "trades": 25, "taker_buy_quote": 30919.76145}, {"ts": 1775336220000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 1697.2, "quote_volume": 420.22266, "trades": 3, "taker_buy_quote": 410.17416}, {"ts": 1775336280000, "open": 0.2475, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 25586.9, "quote_volume": 6331.38695, "trades": 36, "taker_buy_quote": 239.35725}, {"ts": 1775336340000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 10523.4, "quote_volume": 2603.54903, "trades": 24, "taker_buy_quote": 148.17825}, {"ts": 1775336400000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 13277.1, "quote_volume": 3284.8932, "trades": 30, "taker_buy_quote": 1258.88512}, {"ts": 1775336460000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 808.2, "quote_volume": 200.02189, "trades": 8, "taker_buy_quote": 181.19475}, {"ts": 1775336520000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 15730.0, "quote_volume": 3892.97943, "trades": 33, "taker_buy_quote": 1262.22882}, {"ts": 1775336580000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 376.2, "quote_volume": 93.06609, "trades": 2, "taker_buy_quote": 78.74742}, {"ts": 1775336640000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 28200.4, "quote_volume": 6973.32599, "trades": 60, "taker_buy_quote": 1111.53931}, {"ts": 1775336700000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2474, "volume": 60573.1, "quote_volume": 14974.15067, "trades": 76, "taker_buy_quote": 1356.34763}, {"ts": 1775336760000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 5311.5, "quote_volume": 1313.53395, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 172.6, "quote_volume": 42.70124, "trades": 2, "taker_buy_quote": 42.70124}, {"ts": 1775336880000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 7050.6, "quote_volume": 1743.48508, "trades": 19, "taker_buy_quote": 86.38189}, {"ts": 1775336940000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 33065.1, "quote_volume": 8177.41422, "trades": 26, "taker_buy_quote": 3575.21068}, {"ts": 1775337000000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 4875.5, "quote_volume": 1205.30855, "trades": 5, "taker_buy_quote": 210.08135}, {"ts": 1775337060000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 1487.7, "quote_volume": 367.88534, "trades": 11, "taker_buy_quote": 311.3507}, {"ts": 1775337120000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 45189.0, "quote_volume": 11174.11282, "trades": 21, "taker_buy_quote": 8375.5564}, {"ts": 1775337180000, "open": 0.2474, "high": 0.2474, "low": 0.2469, "close": 0.2472, "volume": 292591.6, "quote_volume": 72292.17495, "trades": 191, "taker_buy_quote": 17344.35655}, {"ts": 1775337240000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 22543.7, "quote_volume": 5572.75549, "trades": 25, "taker_buy_quote": 5456.24784}, {"ts": 1775337300000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 6265.6, "quote_volume": 1549.4326, "trades": 4, "taker_buy_quote": 1425.14044}, {"ts": 1775337360000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 47493.4, "quote_volume": 11748.25634, "trades": 33, "taker_buy_quote": 10920.69162}, {"ts": 1775337420000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 17934.6, "quote_volume": 4436.49578, "trades": 28, "taker_buy_quote": 220.13652}, {"ts": 1775337480000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2474, "volume": 9052.5, "quote_volume": 2239.80872, "trades": 23, "taker_buy_quote": 2073.28378}, {"ts": 1775337540000, "open": 0.2474, "high": 0.2475, "low": 0.2474, "close": 0.2475, "volume": 27206.8, "quote_volume": 6731.10068, "trades": 25, "taker_buy_quote": 6731.10068}, {"ts": 1775337600000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 6188.0, "quote_volume": 1532.17986, "trades": 20, "taker_buy_quote": 1517.34862}, {"ts": 1775337660000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 33051.6, "quote_volume": 8182.69937, "trades": 29, "taker_buy_quote": 1074.48697}, {"ts": 1775337720000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1300.1, "quote_volume": 321.92939, "trades": 10, "taker_buy_quote": 321.92939}, {"ts": 1775337780000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 12503.8, "quote_volume": 3097.31151, "trades": 24, "taker_buy_quote": 1911.78165}, {"ts": 1775337840000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 10231.5, "quote_volume": 2534.14779, "trades": 39, "taker_buy_quote": 397.35649}, {"ts": 1775337900000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 14191.9, "quote_volume": 3515.29318, "trades": 9, "taker_buy_quote": 3415.13898}, {"ts": 1775337960000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 19090.8, "quote_volume": 4725.93947, "trades": 26, "taker_buy_quote": 39.19508}, {"ts": 1775338020000, "open": 0.2476, "high": 0.248, "low": 0.2476, "close": 0.248, "volume": 32744.9, "quote_volume": 8112.42527, "trades": 68, "taker_buy_quote": 8112.42527}, {"ts": 1775338080000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 14185.5, "quote_volume": 3516.48376, "trades": 31, "taker_buy_quote": 28.80975}, {"ts": 1775338140000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 32478.0, "quote_volume": 8051.2962, "trades": 18, "taker_buy_quote": 7776.25115}, {"ts": 1775338200000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 5214.8, "quote_volume": 1293.47412, "trades": 48, "taker_buy_quote": 1023.12932}, {"ts": 1775338260000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 24310.8, "quote_volume": 6029.08089, "trades": 24, "taker_buy_quote": 204.03209}, {"ts": 1775338320000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 10018.7, "quote_volume": 2484.64061, "trades": 12, "taker_buy_quote": 7.46781}, {"ts": 1775338380000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 4963.4, "quote_volume": 1230.9232, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 5849.5, "quote_volume": 1451.27295, "trades": 20, "taker_buy_quote": 1415.81946}, {"ts": 1775338500000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 20222.5, "quote_volume": 5017.10138, "trades": 26, "taker_buy_quote": 98.69418}, {"ts": 1775338560000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 38713.9, "quote_volume": 9602.39494, "trades": 34, "taker_buy_quote": 9577.42134}, {"ts": 1775338620000, "open": 0.2482, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 14079.9, "quote_volume": 3494.31138, "trades": 27, "taker_buy_quote": 2700.88758}, {"ts": 1775338680000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 123369.7, "quote_volume": 30604.16936, "trades": 80, "taker_buy_quote": 16882.55396}, {"ts": 1775338740000, "open": 0.2482, "high": 0.2485, "low": 0.2482, "close": 0.2483, "volume": 40351.0, "quote_volume": 10019.93378, "trades": 93, "taker_buy_quote": 6189.2809}, {"ts": 1775338800000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 44355.0, "quote_volume": 11008.911, "trades": 68, "taker_buy_quote": 9573.074}, {"ts": 1775338860000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 45721.3, "quote_volume": 11341.75301, "trades": 50, "taker_buy_quote": 354.4912}, {"ts": 1775338920000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 1554.0, "quote_volume": 385.23914, "trades": 19, "taker_buy_quote": 6.2992}, {"ts": 1775338980000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 30174.1, "quote_volume": 7471.61182, "trades": 44, "taker_buy_quote": 207.22903}, {"ts": 1775339040000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 4011.0, "quote_volume": 993.13741, "trades": 32, "taker_buy_quote": 495.34099}, {"ts": 1775339100000, "open": 0.2474, "high": 0.2476, "low": 0.2474, "close": 0.2476, "volume": 25553.3, "quote_volume": 6324.43056, "trades": 27, "taker_buy_quote": 6286.28148}, {"ts": 1775339160000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 5119.1, "quote_volume": 1267.32955, "trades": 17, "taker_buy_quote": 865.0678}, {"ts": 1775339220000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 13352.0, "quote_volume": 3307.42525, "trades": 34, "taker_buy_quote": 2727.65863}, {"ts": 1775339280000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 5713.5, "quote_volume": 1415.23395, "trades": 17, "taker_buy_quote": 5.15216}, {"ts": 1775339340000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 4400.3, "quote_volume": 1089.86595, "trades": 31, "taker_buy_quote": 871.08659}, {"ts": 1775339400000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 15414.5, "quote_volume": 3818.05491, "trades": 29, "taker_buy_quote": 3084.51228}, {"ts": 1775339460000, "open": 0.2477, "high": 0.2477, "low": 0.2474, "close": 0.2476, "volume": 77992.8, "quote_volume": 19303.4045, "trades": 88, "taker_buy_quote": 3211.75969}, {"ts": 1775339520000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2476, "volume": 9267.9, "quote_volume": 2294.72297, "trades": 21, "taker_buy_quote": 2272.27472}, {"ts": 1775339580000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 10027.0, "quote_volume": 2484.96949, "trades": 32, "taker_buy_quote": 2085.05784}, {"ts": 1775339640000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 18431.5, "quote_volume": 4565.82466, "trades": 43, "taker_buy_quote": 662.30785}, {"ts": 1775339700000, "open": 0.2476, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 21870.6, "quote_volume": 5414.93663, "trades": 69, "taker_buy_quote": 1571.4226}, {"ts": 1775339760000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 22247.0, "quote_volume": 5503.9078, "trades": 28, "taker_buy_quote": 69.98946}, {"ts": 1775339820000, "open": 0.2473, "high": 0.2473, "low": 0.247, "close": 0.247, "volume": 27652.3, "quote_volume": 6833.16841, "trades": 95, "taker_buy_quote": 436.50768}, {"ts": 1775339880000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 44619.4, "quote_volume": 11020.78069, "trades": 69, "taker_buy_quote": 4442.8631}, {"ts": 1775339940000, "open": 0.2469, "high": 0.2474, "low": 0.2469, "close": 0.2474, "volume": 55972.8, "quote_volume": 13835.47466, "trades": 102, "taker_buy_quote": 10259.87871}, {"ts": 1775340000000, "open": 0.2475, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 47331.0, "quote_volume": 11713.60364, "trades": 81, "taker_buy_quote": 4114.25251}, {"ts": 1775340060000, "open": 0.2472, "high": 0.2474, "low": 0.2471, "close": 0.2474, "volume": 173347.6, "quote_volume": 42861.28878, "trades": 147, "taker_buy_quote": 17521.12476}, {"ts": 1775340120000, "open": 0.2473, "high": 0.2477, "low": 0.2473, "close": 0.2475, "volume": 65242.6, "quote_volume": 16142.15156, "trades": 147, "taker_buy_quote": 13929.35616}, {"ts": 1775340180000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 29662.4, "quote_volume": 7341.81905, "trades": 95, "taker_buy_quote": 1864.68072}, {"ts": 1775340240000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 7830.0, "quote_volume": 1937.09688, "trades": 16, "taker_buy_quote": 1825.51512}, {"ts": 1775340300000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 6457.0, "quote_volume": 1597.17901, "trades": 27, "taker_buy_quote": 362.33919}, {"ts": 1775340360000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 3235.8, "quote_volume": 799.87589, "trades": 23, "taker_buy_quote": 584.5044}, {"ts": 1775340420000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 5837.6, "quote_volume": 1443.05472, "trades": 15, "taker_buy_quote": 799.39536}, {"ts": 1775340480000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 262.0, "quote_volume": 64.78797, "trades": 7, "taker_buy_quote": 53.34261}, {"ts": 1775340540000, "open": 0.2473, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 3487.1, "quote_volume": 862.45575, "trades": 19, "taker_buy_quote": 415.33735}, {"ts": 1775340600000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 10882.5, "quote_volume": 2690.16224, "trades": 11, "taker_buy_quote": 20.37752}, {"ts": 1775340660000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 16558.3, "quote_volume": 4094.02759, "trades": 29, "taker_buy_quote": 4035.7367}, {"ts": 1775340720000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 22970.4, "quote_volume": 5680.57756, "trades": 36, "taker_buy_quote": 739.94633}, {"ts": 1775340780000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 28792.0, "quote_volume": 7115.59348, "trades": 30, "taker_buy_quote": 737.00208}, {"ts": 1775340840000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 54253.5, "quote_volume": 13400.75586, "trades": 61, "taker_buy_quote": 3035.15386}, {"ts": 1775340900000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 14114.1, "quote_volume": 3486.18694, "trades": 24, "taker_buy_quote": 2375.00804}, {"ts": 1775340960000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.2472, "volume": 8305.5, "quote_volume": 2051.34766, "trades": 24, "taker_buy_quote": 125.13249}, {"ts": 1775341020000, "open": 0.2471, "high": 0.2472, "low": 0.2468, "close": 0.2468, "volume": 49632.1, "quote_volume": 12253.12224, "trades": 76, "taker_buy_quote": 186.58419}, {"ts": 1775341080000, "open": 0.2469, "high": 0.247, "low": 0.2467, "close": 0.2469, "volume": 98545.8, "quote_volume": 24318.94775, "trades": 128, "taker_buy_quote": 10541.26612}, {"ts": 1775341140000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 22368.9, "quote_volume": 5525.04911, "trades": 35, "taker_buy_quote": 3688.25821}, {"ts": 1775341200000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 5946.3, "quote_volume": 1468.75609, "trades": 18, "taker_buy_quote": 791.23509}, {"ts": 1775341260000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 102738.8, "quote_volume": 25374.37436, "trades": 128, "taker_buy_quote": 6654.94418}, {"ts": 1775341320000, "open": 0.2469, "high": 0.2469, "low": 0.2464, "close": 0.2464, "volume": 331015.4, "quote_volume": 81652.52856, "trades": 179, "taker_buy_quote": 673.83192}, {"ts": 1775341380000, "open": 0.2465, "high": 0.2479, "low": 0.2464, "close": 0.2478, "volume": 1312047.7, "quote_volume": 324355.54205, "trades": 1089, "taker_buy_quote": 224052.77023}, {"ts": 1775341440000, "open": 0.2478, "high": 0.2479, "low": 0.2476, "close": 0.2476, "volume": 183029.6, "quote_volume": 45338.07256, "trades": 175, "taker_buy_quote": 14900.10323}, {"ts": 1775341500000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 29816.3, "quote_volume": 7385.62586, "trades": 41, "taker_buy_quote": 5886.08494}, {"ts": 1775341560000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 21565.4, "quote_volume": 5341.47321, "trades": 44, "taker_buy_quote": 1851.18595}, {"ts": 1775341620000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 42.4, "quote_volume": 10.50672, "trades": 1, "taker_buy_quote": 10.50672}, {"ts": 1775341680000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 29419.3, "quote_volume": 7291.31797, "trades": 29, "taker_buy_quote": 7214.76645}, {"ts": 1775341740000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 41903.2, "quote_volume": 10391.9936, "trades": 54, "taker_buy_quote": 4188.844}, {"ts": 1775341800000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 6097.0, "quote_volume": 1511.55609, "trades": 14, "taker_buy_quote": 18.476}, {"ts": 1775341860000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 12077.8, "quote_volume": 2994.08863, "trades": 17, "taker_buy_quote": 4.9848}, {"ts": 1775341920000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 3221.8, "quote_volume": 798.68422, "trades": 11, "taker_buy_quote": 120.35545}, {"ts": 1775341980000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 6315.8, "quote_volume": 1565.22398, "trades": 4, "taker_buy_quote": 418.30646}, {"ts": 1775342040000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 1977.8, "quote_volume": 490.04627, "trades": 27, "taker_buy_quote": 14.01982}, {"ts": 1775342100000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 4698.1, "quote_volume": 1163.25698, "trades": 16, "taker_buy_quote": 18.37934}, {"ts": 1775342160000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 4524.2, "quote_volume": 1120.63338, "trades": 9, "taker_buy_quote": 1093.49642}, {"ts": 1775342220000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 520.4, "quote_volume": 128.90308, "trades": 2, "taker_buy_quote": 128.90308}, {"ts": 1775342280000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 2090.2, "quote_volume": 517.73537, "trades": 3, "taker_buy_quote": 499.98245}, {"ts": 1775342340000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 24.1, "quote_volume": 5.96957, "trades": 1, "taker_buy_quote": 5.96957}, {"ts": 1775342400000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 419.6, "quote_volume": 103.92236, "trades": 3, "taker_buy_quote": 72.8238}, {"ts": 1775342460000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 427.7, "quote_volume": 105.94129, "trades": 7, "taker_buy_quote": 105.94129}, {"ts": 1775342520000, "open": 0.2476, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 28014.3, "quote_volume": 6939.09317, "trades": 18, "taker_buy_quote": 6772.17486}, {"ts": 1775342580000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 73407.5, "quote_volume": 18190.36751, "trades": 61, "taker_buy_quote": 12296.75286}, {"ts": 1775342640000, "open": 0.2478, "high": 0.2481, "low": 0.2477, "close": 0.2481, "volume": 116436.3, "quote_volume": 28866.89287, "trades": 99, "taker_buy_quote": 28707.73291}, {"ts": 1775342700000, "open": 0.2482, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 78999.7, "quote_volume": 19612.59958, "trades": 102, "taker_buy_quote": 6709.01488}, {"ts": 1775342760000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 136.8, "quote_volume": 33.9264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 2058.8, "quote_volume": 510.53534, "trades": 12, "taker_buy_quote": 4.9848}, {"ts": 1775342880000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 10124.1, "quote_volume": 2510.77997, "trades": 22, "taker_buy_quote": 2510.77997}, {"ts": 1775342940000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 4174.6, "quote_volume": 1035.68775, "trades": 9, "taker_buy_quote": 960.02295}, {"ts": 1775343000000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 4485.9, "quote_volume": 1112.5435, "trades": 5, "taker_buy_quote": 99.9843}, {"ts": 1775343060000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 51497.5, "quote_volume": 12776.17173, "trades": 39, "taker_buy_quote": 7909.22952}, {"ts": 1775343120000, "open": 0.248, "high": 0.2481, "low": 0.2479, "close": 0.2481, "volume": 14044.6, "quote_volume": 3483.49641, "trades": 24, "taker_buy_quote": 3184.05931}, {"ts": 1775343180000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 553.3, "quote_volume": 137.21534, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 11718.5, "quote_volume": 2905.02022, "trades": 10, "taker_buy_quote": 10.0936}, {"ts": 1775343300000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 403.2, "quote_volume": 99.9936, "trades": 1, "taker_buy_quote": 99.9936}, {"ts": 1775343360000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 11311.4, "quote_volume": 2804.13103, "trades": 22, "taker_buy_quote": 86.7256}, {"ts": 1775343420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 4203.0, "quote_volume": 1042.344, "trades": 8, "taker_buy_quote": 1042.344}, {"ts": 1775343480000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 6989.7, "quote_volume": 1733.44983, "trades": 11, "taker_buy_quote": 10.49463}, {"ts": 1775343540000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343600000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 9236.0, "quote_volume": 2289.72519, "trades": 19, "taker_buy_quote": 224.2664}, {"ts": 1775343660000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 819.1, "quote_volume": 203.1368, "trades": 2, "taker_buy_quote": 203.1368}, {"ts": 1775343720000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 666.6, "quote_volume": 165.25014, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775343780000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 1558.5, "quote_volume": 386.15243, "trades": 25, "taker_buy_quote": 72.73605}, {"ts": 1775343840000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 33612.3, "quote_volume": 8325.76671, "trades": 26, "taker_buy_quote": 1059.83399}, {"ts": 1775343900000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2476, "volume": 2748.4, "quote_volume": 680.46682, "trades": 26, "taker_buy_quote": 16.66771}, {"ts": 1775343960000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 1444.0, "quote_volume": 357.5344, "trades": 4, "taker_buy_quote": 357.5344}, {"ts": 1775344020000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 5996.1, "quote_volume": 1484.63436, "trades": 9, "taker_buy_quote": 1484.63436}, {"ts": 1775344080000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2477, "volume": 189633.9, "quote_volume": 46982.26581, "trades": 94, "taker_buy_quote": 31544.31807}, {"ts": 1775344140000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 141818.3, "quote_volume": 35126.50935, "trades": 88, "taker_buy_quote": 22693.30606}, {"ts": 1775344200000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 415217.5, "quote_volume": 102808.18584, "trades": 185, "taker_buy_quote": 5282.85408}, {"ts": 1775344260000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 3170.1, "quote_volume": 784.91676, "trades": 18, "taker_buy_quote": 52.54072}, {"ts": 1775344320000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 3042.9, "quote_volume": 753.42204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775344380000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 1964.4, "quote_volume": 486.47627, "trades": 10, "taker_buy_quote": 224.98591}, {"ts": 1775344440000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 402.0, "quote_volume": 99.5754, "trades": 3, "taker_buy_quote": 99.5754}, {"ts": 1775344500000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 735.7, "quote_volume": 182.15932, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 1526.5, "quote_volume": 378.01405, "trades": 6, "taker_buy_quote": 130.41405}, {"ts": 1775344620000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2475, "volume": 64542.6, "quote_volume": 15980.82295, "trades": 31, "taker_buy_quote": 201.1324}, {"ts": 1775344680000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 25726.5, "quote_volume": 6370.93026, "trades": 17, "taker_buy_quote": 5373.57951}, {"ts": 1775344740000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 12696.9, "quote_volume": 3145.02213, "trades": 5, "taker_buy_quote": 3145.02213}, {"ts": 1775344800000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 300666.0, "quote_volume": 74477.8122, "trades": 61, "taker_buy_quote": 74477.8122}, {"ts": 1775344860000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 779.3, "quote_volume": 193.07231, "trades": 9, "taker_buy_quote": 55.22276}, {"ts": 1775344920000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 23672.6, "quote_volume": 5866.08963, "trades": 30, "taker_buy_quote": 145.95877}, {"ts": 1775344980000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 1292.5, "quote_volume": 320.38008, "trades": 9, "taker_buy_quote": 244.37982}, {"ts": 1775345040000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 2878.4, "quote_volume": 713.62505, "trades": 22, "taker_buy_quote": 331.04098}, {"ts": 1775345100000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2478, "volume": 37545.9, "quote_volume": 9301.88762, "trades": 94, "taker_buy_quote": 3069.66238}, {"ts": 1775345160000, "open": 0.2479, "high": 0.2483, "low": 0.2479, "close": 0.2482, "volume": 141451.4, "quote_volume": 35091.62915, "trades": 170, "taker_buy_quote": 29533.13876}, {"ts": 1775345220000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 2649.0, "quote_volume": 656.96949, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 3372.6, "quote_volume": 836.41712, "trades": 5, "taker_buy_quote": 30.56592}, {"ts": 1775345340000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 12856.1, "quote_volume": 3187.73892, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 11434.6, "quote_volume": 2834.34099, "trades": 18, "taker_buy_quote": 2053.65977}, {"ts": 1775345460000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 43656.9, "quote_volume": 10828.56618, "trades": 33, "taker_buy_quote": 8809.30058}, {"ts": 1775345520000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 4208.5, "quote_volume": 1043.69397, "trades": 19, "taker_buy_quote": 696.88}, {"ts": 1775345580000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 18403.9, "quote_volume": 4566.00352, "trades": 22, "taker_buy_quote": 4555.90992}, {"ts": 1775345640000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 4894.7, "quote_volume": 1213.90875, "trades": 13, "taker_buy_quote": 57.43515}, {"ts": 1775345700000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 267.5, "quote_volume": 66.36675, "trades": 1, "taker_buy_quote": 66.36675}, {"ts": 1775345760000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 540.3, "quote_volume": 133.99843, "trades": 2, "taker_buy_quote": 9.99843}, {"ts": 1775345820000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 7142.6, "quote_volume": 1771.38459, "trades": 24, "taker_buy_quote": 49.09899}, {"ts": 1775345880000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 1632.1, "quote_volume": 404.56166, "trades": 14, "taker_buy_quote": 144.82318}, {"ts": 1775345940000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 1714.1, "quote_volume": 424.75398, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346000000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 210.6, "quote_volume": 52.20774, "trades": 4, "taker_buy_quote": 52.20774}, {"ts": 1775346060000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 93078.7, "quote_volume": 23056.84536, "trades": 52, "taker_buy_quote": 350.73612}, {"ts": 1775346120000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 90351.3, "quote_volume": 22394.42873, "trades": 64, "taker_buy_quote": 13695.60797}, {"ts": 1775346180000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 28478.4, "quote_volume": 7054.48818, "trades": 43, "taker_buy_quote": 381.49108}, {"ts": 1775346240000, "open": 0.2477, "high": 0.248, "low": 0.2477, "close": 0.248, "volume": 69664.2, "quote_volume": 17262.63272, "trades": 71, "taker_buy_quote": 11445.9927}, {"ts": 1775346300000, "open": 0.248, "high": 0.2482, "low": 0.2478, "close": 0.2478, "volume": 87646.4, "quote_volume": 21740.9122, "trades": 163, "taker_buy_quote": 9733.82825}, {"ts": 1775346360000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 11583.8, "quote_volume": 2870.45919, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.2478, "high": 0.2478, "low": 0.2478, "close": 0.2478, "volume": 371.9, "quote_volume": 92.15682, "trades": 2, "taker_buy_quote": 92.15682}, {"ts": 1775346480000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 16379.6, "quote_volume": 4057.98788, "trades": 30, "taker_buy_quote": 2807.64834}, {"ts": 1775346540000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 193.6, "quote_volume": 47.94876, "trades": 2, "taker_buy_quote": 33.1918}, {"ts": 1775346600000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 7364.0, "quote_volume": 1823.63501, "trades": 6, "taker_buy_quote": 764.42697}, {"ts": 1775346660000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 7276.3, "quote_volume": 1802.71318, "trades": 20, "taker_buy_quote": 1802.71318}, {"ts": 1775346720000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 253.6, "quote_volume": 62.87168, "trades": 8, "taker_buy_quote": 62.87168}, {"ts": 1775346780000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 44423.4, "quote_volume": 11017.0032, "trades": 42, "taker_buy_quote": 1814.5416}, {"ts": 1775346840000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 5878.2, "quote_volume": 1457.21044, "trades": 26, "taker_buy_quote": 11.5568}, {"ts": 1775346900000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 6256.0, "quote_volume": 1550.90272, "trades": 24, "taker_buy_quote": 1272.23833}, {"ts": 1775346960000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 3868.5, "quote_volume": 959.388, "trades": 6, "taker_buy_quote": 638.8232}, {"ts": 1775347020000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 10876.2, "quote_volume": 2697.27921, "trades": 13, "taker_buy_quote": 681.5536}, {"ts": 1775347080000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 60319.7, "quote_volume": 14959.2856, "trades": 27, "taker_buy_quote": 13734.7112}, {"ts": 1775347140000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 2571.1, "quote_volume": 637.55198, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775347200000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 27595.6, "quote_volume": 6840.22768, "trades": 42, "taker_buy_quote": 107.79762}, {"ts": 1775347260000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 422.3, "quote_volume": 104.6589, "trades": 6, "taker_buy_quote": 32.12784}, {"ts": 1775347320000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 259.2, "quote_volume": 64.25196, "trades": 7, "taker_buy_quote": 55.0338}, {"ts": 1775347380000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 12669.3, "quote_volume": 3139.47018, "trades": 27, "taker_buy_quote": 643.43034}, {"ts": 1775347440000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 4158.4, "quote_volume": 1030.44681, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775347500000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 1778.9, "quote_volume": 440.62272, "trades": 20, "taker_buy_quote": 66.36084}, {"ts": 1775347560000, "open": 0.2477, "high": 0.248, "low": 0.2476, "close": 0.2479, "volume": 28562.7, "quote_volume": 7077.27071, "trades": 38, "taker_buy_quote": 6812.75479}, {"ts": 1775347620000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 22634.8, "quote_volume": 5609.86746, "trades": 44, "taker_buy_quote": 261.764}, {"ts": 1775347680000, "open": 0.2478, "high": 0.2478, "low": 0.2477, "close": 0.2478, "volume": 6973.7, "quote_volume": 1728.043, "trades": 12, "taker_buy_quote": 1629.30978}, {"ts": 1775347740000, "open": 0.2478, "high": 0.2479, "low": 0.2477, "close": 0.2479, "volume": 23142.9, "quote_volume": 5734.15774, "trades": 32, "taker_buy_quote": 3158.39975}, {"ts": 1775347800000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 13374.1, "quote_volume": 3315.38076, "trades": 31, "taker_buy_quote": 3170.09562}, {"ts": 1775347860000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 25071.0, "quote_volume": 6216.29503, "trades": 32, "taker_buy_quote": 4339.39455}, {"ts": 1775347920000, "open": 0.248, "high": 0.2484, "low": 0.2479, "close": 0.2483, "volume": 85892.9, "quote_volume": 21315.51419, "trades": 150, "taker_buy_quote": 13889.43397}, {"ts": 1775347980000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 44304.5, "quote_volume": 11005.64569, "trades": 127, "taker_buy_quote": 7433.3345}, {"ts": 1775348040000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 33362.5, "quote_volume": 8286.72307, "trades": 63, "taker_buy_quote": 6412.63001}, {"ts": 1775348100000, "open": 0.2484, "high": 0.2486, "low": 0.2483, "close": 0.2485, "volume": 49993.8, "quote_volume": 12419.89472, "trades": 104, "taker_buy_quote": 7955.77182}, {"ts": 1775348160000, "open": 0.2486, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 83318.1, "quote_volume": 20704.70101, "trades": 175, "taker_buy_quote": 10683.14131}, {"ts": 1775348220000, "open": 0.2487, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 84515.7, "quote_volume": 21013.58824, "trades": 51, "taker_buy_quote": 18953.56747}, {"ts": 1775348280000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 6057.8, "quote_volume": 1505.54772, "trades": 20, "taker_buy_quote": 1260.77522}, {"ts": 1775348340000, "open": 0.2484, "high": 0.2484, "low": 0.248, "close": 0.2481, "volume": 25496.2, "quote_volume": 6327.30569, "trades": 63, "taker_buy_quote": 54.6973}, {"ts": 1775348400000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.248, "volume": 2141.1, "quote_volume": 531.03291, "trades": 5, "taker_buy_quote": 99.51291}, {"ts": 1775348460000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 492.4, "quote_volume": 122.12461, "trades": 5, "taker_buy_quote": 23.34621}, {"ts": 1775348520000, "open": 0.2481, "high": 0.2481, "low": 0.2478, "close": 0.2479, "volume": 3180.2, "quote_volume": 788.65303, "trades": 28, "taker_buy_quote": 27.82996}, {"ts": 1775348580000, "open": 0.2478, "high": 0.2481, "low": 0.2478, "close": 0.248, "volume": 41937.4, "quote_volume": 10399.02328, "trades": 55, "taker_buy_quote": 10234.3475}, {"ts": 1775348640000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 2703.3, "quote_volume": 670.42673, "trades": 13, "taker_buy_quote": 20.66673}, {"ts": 1775348700000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 20153.1, "quote_volume": 4999.98411, "trades": 15, "taker_buy_quote": 4999.98411}, {"ts": 1775348760000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 51.5, "quote_volume": 12.77715, "trades": 1, "taker_buy_quote": 12.77715}, {"ts": 1775348820000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 9530.8, "quote_volume": 2363.58317, "trades": 18, "taker_buy_quote": 1562.0776}, {"ts": 1775348880000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 10370.2, "quote_volume": 2570.75574, "trades": 17, "taker_buy_quote": 106.32687}, {"ts": 1775348940000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 51919.3, "quote_volume": 12872.89556, "trades": 45, "taker_buy_quote": 12569.01842}, {"ts": 1775349000000, "open": 0.2481, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 183.2, "quote_volume": 45.44754, "trades": 6, "taker_buy_quote": 34.58514}, {"ts": 1775349060000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 6414.8, "quote_volume": 1590.8704, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1571.1, "quote_volume": 389.6328, "trades": 3, "taker_buy_quote": 389.6328}, {"ts": 1775349180000, "open": 0.248, "high": 0.248, "low": 0.2479, "close": 0.248, "volume": 259.9, "quote_volume": 64.45179, "trades": 3, "taker_buy_quote": 55.9984}, {"ts": 1775349240000, "open": 0.248, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 3326.6, "quote_volume": 824.75033, "trades": 20, "taker_buy_quote": 310.61518}, {"ts": 1775349300000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 5123.0, "quote_volume": 1269.97488, "trades": 15, "taker_buy_quote": 1228.29492}, {"ts": 1775349360000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 10370.3, "quote_volume": 2571.84612, "trades": 16, "taker_buy_quote": 67.93892}, {"ts": 1775349420000, "open": 0.248, "high": 0.248, "low": 0.248, "close": 0.248, "volume": 1005.4, "quote_volume": 249.3392, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775349480000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 1663.1, "quote_volume": 412.56587, "trades": 6, "taker_buy_quote": 290.45067}, {"ts": 1775349540000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 7843.3, "quote_volume": 1945.92273, "trades": 17, "taker_buy_quote": 1945.92273}, {"ts": 1775349600000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 12872.9, "quote_volume": 3195.97836, "trades": 27, "taker_buy_quote": 1055.03644}, {"ts": 1775349660000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 22631.5, "quote_volume": 5619.69621, "trades": 36, "taker_buy_quote": 4204.90764}, {"ts": 1775349720000, "open": 0.2485, "high": 0.2485, "low": 0.2485, "close": 0.2485, "volume": 4458.6, "quote_volume": 1107.9621, "trades": 7, "taker_buy_quote": 1107.9621}, {"ts": 1775349780000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 19646.7, "quote_volume": 4881.70831, "trades": 30, "taker_buy_quote": 3082.9407}, {"ts": 1775349840000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2484, "volume": 40936.6, "quote_volume": 10169.64222, "trades": 55, "taker_buy_quote": 1109.118}, {"ts": 1775349900000, "open": 0.2484, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 13130.9, "quote_volume": 3262.33832, "trades": 32, "taker_buy_quote": 3217.15436}, {"ts": 1775349960000, "open": 0.2485, "high": 0.2485, "low": 0.2484, "close": 0.2485, "volume": 8790.3, "quote_volume": 2183.67104, "trades": 8, "taker_buy_quote": 398.8922}, {"ts": 1775350020000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2481, "volume": 16786.9, "quote_volume": 4168.58768, "trades": 47, "taker_buy_quote": 1089.39974}, {"ts": 1775350080000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2483, "volume": 7434.3, "quote_volume": 1845.06577, "trades": 27, "taker_buy_quote": 1352.79699}, {"ts": 1775350140000, "open": 0.2483, "high": 0.2483, "low": 0.2483, "close": 0.2483, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350200000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 275.9, "quote_volume": 68.47838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.2483, "high": 0.2484, "low": 0.2483, "close": 0.2484, "volume": 1930.6, "quote_volume": 479.48992, "trades": 14, "taker_buy_quote": 479.48992}, {"ts": 1775350320000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 12482.0, "quote_volume": 3099.32053, "trades": 25, "taker_buy_quote": 166.97919}, {"ts": 1775350380000, "open": 0.2482, "high": 0.2483, "low": 0.2482, "close": 0.2482, "volume": 5493.6, "quote_volume": 1363.53766, "trades": 14, "taker_buy_quote": 64.90562}, {"ts": 1775350440000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 23509.3, "quote_volume": 5838.93758, "trades": 53, "taker_buy_quote": 5654.12216}, {"ts": 1775350500000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 18822.3, "quote_volume": 4673.46457, "trades": 39, "taker_buy_quote": 1527.77145}, {"ts": 1775350560000, "open": 0.2482, "high": 0.2482, "low": 0.2482, "close": 0.2482, "volume": 564.0, "quote_volume": 139.9848, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.2483, "high": 0.2483, "low": 0.248, "close": 0.2481, "volume": 1624.8, "quote_volume": 403.04074, "trades": 20, "taker_buy_quote": 15.41265}, {"ts": 1775350680000, "open": 0.2481, "high": 0.2481, "low": 0.2481, "close": 0.2481, "volume": 1069.4, "quote_volume": 265.31814, "trades": 11, "taker_buy_quote": 139.25853}, {"ts": 1775350740000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 44552.7, "quote_volume": 11053.96408, "trades": 42, "taker_buy_quote": 8492.77816}, {"ts": 1775350800000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 39643.5, "quote_volume": 9842.55844, "trades": 66, "taker_buy_quote": 2438.33547}, {"ts": 1775350860000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2481, "volume": 8067.9, "quote_volume": 2001.65346, "trades": 24, "taker_buy_quote": 1931.57064}, {"ts": 1775350920000, "open": 0.2481, "high": 0.2482, "low": 0.2481, "close": 0.2482, "volume": 2818.3, "quote_volume": 699.48296, "trades": 8, "taker_buy_quote": 652.09586}, {"ts": 1775350980000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 167806.7, "quote_volume": 41601.41843, "trades": 115, "taker_buy_quote": 9165.54204}, {"ts": 1775351040000, "open": 0.2479, "high": 0.2479, "low": 0.2476, "close": 0.2477, "volume": 29955.6, "quote_volume": 7422.53984, "trades": 65, "taker_buy_quote": 1437.28883}, {"ts": 1775351100000, "open": 0.2477, "high": 0.2478, "low": 0.2475, "close": 0.2475, "volume": 152004.0, "quote_volume": 37637.58394, "trades": 135, "taker_buy_quote": 10688.80626}, {"ts": 1775351160000, "open": 0.2476, "high": 0.2476, "low": 0.2476, "close": 0.2476, "volume": 1548.2, "quote_volume": 383.33432, "trades": 5, "taker_buy_quote": 383.33432}, {"ts": 1775351220000, "open": 0.2476, "high": 0.2476, "low": 0.2472, "close": 0.2472, "volume": 46921.1, "quote_volume": 11603.75964, "trades": 107, "taker_buy_quote": 1384.34908}, {"ts": 1775351280000, "open": 0.2472, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 37349.4, "quote_volume": 9236.48994, "trades": 43, "taker_buy_quote": 7847.03961}, {"ts": 1775351340000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 34299.7, "quote_volume": 8482.30581, "trades": 29, "taker_buy_quote": 2538.31193}, {"ts": 1775351400000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 130.6, "quote_volume": 32.29738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 1880.7, "quote_volume": 465.28518, "trades": 18, "taker_buy_quote": 458.85278}, {"ts": 1775351520000, "open": 0.2475, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 1984.8, "quote_volume": 491.35627, "trades": 27, "taker_buy_quote": 491.35627}, {"ts": 1775351580000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 497.5, "quote_volume": 123.18544, "trades": 8, "taker_buy_quote": 10.99788}, {"ts": 1775351640000, "open": 0.2476, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 3504.0, "quote_volume": 867.46612, "trades": 10, "taker_buy_quote": 75.69132}, {"ts": 1775351700000, "open": 0.2475, "high": 0.2476, "low": 0.2475, "close": 0.2475, "volume": 3310.4, "quote_volume": 819.32847, "trades": 17, "taker_buy_quote": 11.06772}, {"ts": 1775351760000, "open": 0.2475, "high": 0.2476, "low": 0.2474, "close": 0.2475, "volume": 2402.4, "quote_volume": 594.51456, "trades": 12, "taker_buy_quote": 14.28285}, {"ts": 1775351820000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 1540.7, "quote_volume": 381.12424, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 3088.6, "quote_volume": 764.11964, "trades": 8, "taker_buy_quote": 764.11964}, {"ts": 1775351940000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 141.4, "quote_volume": 34.98236, "trades": 2, "taker_buy_quote": 34.98236}, {"ts": 1775352000000, "open": 0.2473, "high": 0.2475, "low": 0.2473, "close": 0.2475, "volume": 3015.9, "quote_volume": 746.07456, "trades": 14, "taker_buy_quote": 279.10273}, {"ts": 1775352060000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 749.7, "quote_volume": 185.47578, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352120000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 14763.4, "quote_volume": 3651.24015, "trades": 20, "taker_buy_quote": 2476.16544}, {"ts": 1775352180000, "open": 0.2472, "high": 0.2472, "low": 0.2468, "close": 0.2469, "volume": 357793.6, "quote_volume": 88319.37813, "trades": 249, "taker_buy_quote": 20870.91256}, {"ts": 1775352240000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 21054.8, "quote_volume": 5198.28096, "trades": 43, "taker_buy_quote": 3963.33756}, {"ts": 1775352300000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 4019.6, "quote_volume": 992.03728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 18691.8, "quote_volume": 4612.95608, "trades": 29, "taker_buy_quote": 708.46408}, {"ts": 1775352420000, "open": 0.2468, "high": 0.247, "low": 0.2467, "close": 0.247, "volume": 6857.4, "quote_volume": 1692.62117, "trades": 24, "taker_buy_quote": 1529.51017}, {"ts": 1775352480000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 1094.2, "quote_volume": 270.17822, "trades": 3, "taker_buy_quote": 49.9928}, {"ts": 1775352540000, "open": 0.247, "high": 0.247, "low": 0.247, "close": 0.247, "volume": 1801.7, "quote_volume": 445.0199, "trades": 2, "taker_buy_quote": 445.0199}, {"ts": 1775352600000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 7643.8, "quote_volume": 1887.25422, "trades": 32, "taker_buy_quote": 1206.92127}, {"ts": 1775352660000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 402.8, "quote_volume": 99.41104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 1384.0, "quote_volume": 341.7096, "trades": 3, "taker_buy_quote": 341.7096}, {"ts": 1775352780000, "open": 0.2469, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 57539.3, "quote_volume": 14211.29697, "trades": 71, "taker_buy_quote": 7691.64585}, {"ts": 1775352840000, "open": 0.247, "high": 0.2472, "low": 0.2469, "close": 0.247, "volume": 50580.8, "quote_volume": 12497.47588, "trades": 81, "taker_buy_quote": 8120.17569}, {"ts": 1775352900000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 54111.1, "quote_volume": 13363.12339, "trades": 50, "taker_buy_quote": 1099.15}, {"ts": 1775352960000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 103.4, "quote_volume": 25.5337, "trades": 5, "taker_buy_quote": 10.4728}, {"ts": 1775353020000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 601.9, "quote_volume": 148.6439, "trades": 11, "taker_buy_quote": 85.9313}, {"ts": 1775353080000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 24908.6, "quote_volume": 6147.70369, "trades": 45, "taker_buy_quote": 1407.12432}, {"ts": 1775353140000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 443.0, "quote_volume": 109.3324, "trades": 2, "taker_buy_quote": 109.3324}, {"ts": 1775353200000, "open": 0.2468, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 79384.2, "quote_volume": 19592.72683, "trades": 33, "taker_buy_quote": 19552.77841}, {"ts": 1775353260000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 261174.6, "quote_volume": 64447.95456, "trades": 133, "taker_buy_quote": 4462.99459}, {"ts": 1775353320000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 3019.2, "quote_volume": 745.29167, "trades": 10, "taker_buy_quote": 378.02859}, {"ts": 1775353380000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 528980.5, "quote_volume": 130658.07937, "trades": 51, "taker_buy_quote": 129263.76437}, {"ts": 1775353440000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 41332.9, "quote_volume": 10209.22922, "trades": 33, "taker_buy_quote": 1326.19532}, {"ts": 1775353500000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 7542.7, "quote_volume": 1863.5354, "trades": 26, "taker_buy_quote": 1739.9613}, {"ts": 1775353560000, "open": 0.2469, "high": 0.2475, "low": 0.2469, "close": 0.2473, "volume": 436388.6, "quote_volume": 107924.56066, "trades": 259, "taker_buy_quote": 98069.64666}, {"ts": 1775353620000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 39240.3, "quote_volume": 9706.1786, "trades": 46, "taker_buy_quote": 5077.66234}, {"ts": 1775353680000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 877.7, "quote_volume": 217.13571, "trades": 7, "taker_buy_quote": 191.95766}, {"ts": 1775353740000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2474, "volume": 45032.7, "quote_volume": 11137.36137, "trades": 35, "taker_buy_quote": 12.6144}, {"ts": 1775353800000, "open": 0.2474, "high": 0.2474, "low": 0.2474, "close": 0.2474, "volume": 108.4, "quote_volume": 26.81816, "trades": 2, "taker_buy_quote": 26.81816}, {"ts": 1775353860000, "open": 0.2474, "high": 0.2474, "low": 0.2473, "close": 0.2473, "volume": 128.1, "quote_volume": 31.6836, "trades": 3, "taker_buy_quote": 11.05878}, {"ts": 1775353920000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 86305.0, "quote_volume": 21343.2265, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 36244.8, "quote_volume": 8959.86392, "trades": 32, "taker_buy_quote": 369.36728}, {"ts": 1775354040000, "open": 0.2471, "high": 0.2471, "low": 0.2466, "close": 0.2469, "volume": 824188.1, "quote_volume": 203432.14053, "trades": 267, "taker_buy_quote": 6372.55815}, {"ts": 1775354100000, "open": 0.2469, "high": 0.2475, "low": 0.2468, "close": 0.2472, "volume": 871870.8, "quote_volume": 215531.73236, "trades": 372, "taker_buy_quote": 201232.19797}, {"ts": 1775354160000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 1901.5, "quote_volume": 470.24095, "trades": 3, "taker_buy_quote": 470.24095}, {"ts": 1775354220000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 12084.0, "quote_volume": 2986.77171, "trades": 26, "taker_buy_quote": 545.3232}, {"ts": 1775354280000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 9253.4, "quote_volume": 2287.43601, "trades": 9, "taker_buy_quote": 2276.39064}, {"ts": 1775354340000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 27467.7, "quote_volume": 6787.7448, "trades": 31, "taker_buy_quote": 1433.26077}, {"ts": 1775354400000, "open": 0.2471, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 34456.3, "quote_volume": 8507.88765, "trades": 56, "taker_buy_quote": 6154.55839}, {"ts": 1775354460000, "open": 0.2469, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 9723.7, "quote_volume": 2400.73983, "trades": 14, "taker_buy_quote": 1835.7412}, {"ts": 1775354520000, "open": 0.247, "high": 0.247, "low": 0.2466, "close": 0.2469, "volume": 53994.0, "quote_volume": 13326.09612, "trades": 98, "taker_buy_quote": 8481.6025}, {"ts": 1775354580000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 10927.8, "quote_volume": 2698.15055, "trades": 16, "taker_buy_quote": 2586.97148}, {"ts": 1775354640000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 18904.2, "quote_volume": 4670.12564, "trades": 23, "taker_buy_quote": 3226.13894}, {"ts": 1775354700000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 20851.0, "quote_volume": 5154.3672, "trades": 23, "taker_buy_quote": 2524.13448}, {"ts": 1775354760000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 4569.2, "quote_volume": 1128.97644, "trades": 15, "taker_buy_quote": 799.19553}, {"ts": 1775354820000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 6127.6, "quote_volume": 1514.02306, "trades": 12, "taker_buy_quote": 1249.98006}, {"ts": 1775354880000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2471, "volume": 8554.7, "quote_volume": 2114.73043, "trades": 20, "taker_buy_quote": 1256.75218}, {"ts": 1775354940000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 10258.8, "quote_volume": 2534.95514, "trades": 5, "taker_buy_quote": 13.99152}, {"ts": 1775355000000, "open": 0.2472, "high": 0.2473, "low": 0.2471, "close": 0.2472, "volume": 76842.5, "quote_volume": 18991.59962, "trades": 45, "taker_buy_quote": 5577.41964}, {"ts": 1775355060000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 526.4, "quote_volume": 130.12608, "trades": 5, "taker_buy_quote": 130.12608}, {"ts": 1775355120000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 40780.3, "quote_volume": 10078.6352, "trades": 44, "taker_buy_quote": 3875.70861}, {"ts": 1775355180000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 1818.1, "quote_volume": 449.45133, "trades": 11, "taker_buy_quote": 71.97693}, {"ts": 1775355240000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 4537.3, "quote_volume": 1121.17526, "trades": 13, "taker_buy_quote": 20.83896}, {"ts": 1775355300000, "open": 0.2471, "high": 0.2475, "low": 0.2471, "close": 0.2475, "volume": 186922.6, "quote_volume": 46238.58951, "trades": 202, "taker_buy_quote": 17030.25484}, {"ts": 1775355360000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 136325.4, "quote_volume": 33769.91034, "trades": 241, "taker_buy_quote": 24989.43504}, {"ts": 1775355420000, "open": 0.2478, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 41275.6, "quote_volume": 10221.94175, "trades": 43, "taker_buy_quote": 1499.82996}, {"ts": 1775355480000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 39312.4, "quote_volume": 9734.77737, "trades": 36, "taker_buy_quote": 9302.41825}, {"ts": 1775355540000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 15381.9, "quote_volume": 3810.10863, "trades": 20, "taker_buy_quote": 2991.21243}, {"ts": 1775355600000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 117.6, "quote_volume": 29.12407, "trades": 3, "taker_buy_quote": 15.62987}, {"ts": 1775355660000, "open": 0.2477, "high": 0.2478, "low": 0.2477, "close": 0.2477, "volume": 32387.7, "quote_volume": 8022.95799, "trades": 32, "taker_buy_quote": 7889.96786}, {"ts": 1775355720000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2479, "volume": 21311.0, "quote_volume": 5281.82098, "trades": 54, "taker_buy_quote": 5134.66754}, {"ts": 1775355780000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2478, "volume": 14592.8, "quote_volume": 3617.11909, "trades": 16, "taker_buy_quote": 2536.63675}, {"ts": 1775355840000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 2234.5, "quote_volume": 553.71375, "trades": 3, "taker_buy_quote": 11.52735}, {"ts": 1775355900000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 211.6, "quote_volume": 52.44924, "trades": 3, "taker_buy_quote": 36.59004}, {"ts": 1775355960000, "open": 0.2479, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 24413.1, "quote_volume": 6051.97739, "trades": 24, "taker_buy_quote": 5977.38959}, {"ts": 1775356020000, "open": 0.2479, "high": 0.248, "low": 0.2477, "close": 0.2479, "volume": 79953.0, "quote_volume": 19817.54339, "trades": 111, "taker_buy_quote": 15954.45323}, {"ts": 1775356080000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 447.7, "quote_volume": 110.96583, "trades": 8, "taker_buy_quote": 63.88383}, {"ts": 1775356140000, "open": 0.2479, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 45864.9, "quote_volume": 11367.70871, "trades": 58, "taker_buy_quote": 5931.5033}, {"ts": 1775356200000, "open": 0.2477, "high": 0.2479, "low": 0.2476, "close": 0.2479, "volume": 95782.9, "quote_volume": 23727.05104, "trades": 67, "taker_buy_quote": 22867.06401}, {"ts": 1775356260000, "open": 0.2478, "high": 0.248, "low": 0.2478, "close": 0.2478, "volume": 104476.3, "quote_volume": 25895.85484, "trades": 127, "taker_buy_quote": 12005.31293}, {"ts": 1775356320000, "open": 0.2478, "high": 0.2479, "low": 0.2478, "close": 0.2479, "volume": 8827.5, "quote_volume": 2187.80833, "trades": 17, "taker_buy_quote": 877.14457}, {"ts": 1775356380000, "open": 0.2479, "high": 0.2479, "low": 0.2479, "close": 0.2479, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.2479, "high": 0.248, "low": 0.2478, "close": 0.248, "volume": 38862.1, "quote_volume": 9635.51442, "trades": 49, "taker_buy_quote": 9381.34596}, {"ts": 1775356500000, "open": 0.2479, "high": 0.248, "low": 0.2479, "close": 0.2479, "volume": 17663.3, "quote_volume": 4380.48332, "trades": 20, "taker_buy_quote": 2380.4776}, {"ts": 1775356560000, "open": 0.248, "high": 0.2481, "low": 0.248, "close": 0.2481, "volume": 15447.6, "quote_volume": 3831.34347, "trades": 24, "taker_buy_quote": 3745.38667}, {"ts": 1775356620000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.248, "volume": 34657.6, "quote_volume": 8598.78938, "trades": 51, "taker_buy_quote": 2947.21589}, {"ts": 1775356680000, "open": 0.248, "high": 0.248, "low": 0.2477, "close": 0.2477, "volume": 26050.7, "quote_volume": 6458.60863, "trades": 65, "taker_buy_quote": 92.13204}, {"ts": 1775356740000, "open": 0.2477, "high": 0.2479, "low": 0.2477, "close": 0.2477, "volume": 97995.8, "quote_volume": 24286.15884, "trades": 76, "taker_buy_quote": 4519.88581}, {"ts": 1775356800000, "open": 0.2476, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 36939.1, "quote_volume": 9146.29026, "trades": 48, "taker_buy_quote": 7857.86908}, {"ts": 1775356860000, "open": 0.2477, "high": 0.2477, "low": 0.2476, "close": 0.2476, "volume": 349.7, "quote_volume": 86.60267, "trades": 3, "taker_buy_quote": 41.98515}, {"ts": 1775356920000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 22274.9, "quote_volume": 5517.49273, "trades": 30, "taker_buy_quote": 4775.75508}, {"ts": 1775356980000, "open": 0.2477, "high": 0.2477, "low": 0.2477, "close": 0.2477, "volume": 42.1, "quote_volume": 10.42817, "trades": 2, "taker_buy_quote": 10.42817}, {"ts": 1775357040000, "open": 0.2476, "high": 0.2477, "low": 0.2476, "close": 0.2477, "volume": 5300.0, "quote_volume": 1312.78, "trades": 3, "taker_buy_quote": 1238.5}, {"ts": 1775357100000, "open": 0.2476, "high": 0.2476, "low": 0.2474, "close": 0.2474, "volume": 5670.4, "quote_volume": 1403.62946, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.2475, "high": 0.2475, "low": 0.2472, "close": 0.2472, "volume": 24613.6, "quote_volume": 6089.17016, "trades": 45, "taker_buy_quote": 45.98308}, {"ts": 1775357220000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 65350.3, "quote_volume": 16148.19252, "trades": 51, "taker_buy_quote": 379.0514}, {"ts": 1775357280000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 25896.7, "quote_volume": 6400.73585, "trades": 48, "taker_buy_quote": 6388.7515}, {"ts": 1775357340000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 3170.4, "quote_volume": 783.72288, "trades": 4, "taker_buy_quote": 783.72288}, {"ts": 1775357400000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 264.9, "quote_volume": 65.47018, "trades": 3, "taker_buy_quote": 33.10008}, {"ts": 1775357460000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 250.0, "quote_volume": 61.775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 630.3, "quote_volume": 155.78271, "trades": 7, "taker_buy_quote": 87.95376}, {"ts": 1775357580000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 24.2, "quote_volume": 5.97982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 60.3, "quote_volume": 14.90616, "trades": 2, "taker_buy_quote": 14.90616}, {"ts": 1775357700000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 2203.1, "quote_volume": 544.38892, "trades": 4, "taker_buy_quote": 7.19352}, {"ts": 1775357760000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 1585.4, "quote_volume": 391.76185, "trades": 11, "taker_buy_quote": 23.50872}, {"ts": 1775357880000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 159.1, "quote_volume": 39.32673, "trades": 3, "taker_buy_quote": 32.43264}, {"ts": 1775357940000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 82.2, "quote_volume": 20.31162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 86.7, "quote_volume": 21.42634, "trades": 3, "taker_buy_quote": 6.84744}, {"ts": 1775358060000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 39423.4, "quote_volume": 9746.29875, "trades": 20, "taker_buy_quote": 7272.37059}, {"ts": 1775358120000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 927.4, "quote_volume": 229.34602, "trades": 11, "taker_buy_quote": 229.34602}, {"ts": 1775358180000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 97.1, "quote_volume": 24.01283, "trades": 2, "taker_buy_quote": 24.01283}, {"ts": 1775358240000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 229.1, "quote_volume": 56.63352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358300000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 42954.6, "quote_volume": 10624.5584, "trades": 45, "taker_buy_quote": 7123.94827}, {"ts": 1775358360000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 2298.8, "quote_volume": 568.31703, "trades": 19, "taker_buy_quote": 184.68735}, {"ts": 1775358420000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2472, "volume": 261.0, "quote_volume": 64.49735, "trades": 6, "taker_buy_quote": 10.506}, {"ts": 1775358480000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 63.5, "quote_volume": 15.69359, "trades": 2, "taker_buy_quote": 6.77328}, {"ts": 1775358540000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 15701.6, "quote_volume": 3881.43552, "trades": 10, "taker_buy_quote": 3770.19552}, {"ts": 1775358600000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 375.2, "quote_volume": 92.74944, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.2472, "high": 0.2472, "low": 0.2472, "close": 0.2472, "volume": 100.0, "quote_volume": 24.72, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.2472, "high": 0.2473, "low": 0.2472, "close": 0.2473, "volume": 840.3, "quote_volume": 207.72666, "trades": 4, "taker_buy_quote": 11.1285}, {"ts": 1775358780000, "open": 0.2473, "high": 0.2473, "low": 0.2473, "close": 0.2473, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 0.2473, "high": 0.2474, "low": 0.2472, "close": 0.2473, "volume": 36930.3, "quote_volume": 9132.96416, "trades": 45, "taker_buy_quote": 7943.27235}, {"ts": 1775358900000, "open": 0.2473, "high": 0.2473, "low": 0.2472, "close": 0.2472, "volume": 26445.8, "quote_volume": 6537.40816, "trades": 25, "taker_buy_quote": 15.8272}, {"ts": 1775358960000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 2042.2, "quote_volume": 504.72192, "trades": 7, "taker_buy_quote": 233.1096}, {"ts": 1775359020000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 296.3, "quote_volume": 73.21573, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.2472, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 4042.0, "quote_volume": 998.92528, "trades": 7, "taker_buy_quote": 363.58176}, {"ts": 1775359140000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 4866.1, "quote_volume": 1202.41331, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 16034.5, "quote_volume": 3960.71108, "trades": 69, "taker_buy_quote": 933.45657}, {"ts": 1775359260000, "open": 0.2472, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 37668.1, "quote_volume": 9306.50231, "trades": 36, "taker_buy_quote": 266.58833}, {"ts": 1775359320000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 103695.2, "quote_volume": 25608.65519, "trades": 62, "taker_buy_quote": 1954.98406}, {"ts": 1775359380000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 89465.8, "quote_volume": 22092.67826, "trades": 64, "taker_buy_quote": 2037.43095}, {"ts": 1775359440000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 1782.9, "quote_volume": 440.55099, "trades": 5, "taker_buy_quote": 431.65899}, {"ts": 1775359500000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 6657.5, "quote_volume": 1644.38439, "trades": 15, "taker_buy_quote": 1403.5775}, {"ts": 1775359560000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.247, "volume": 70590.7, "quote_volume": 17427.28813, "trades": 38, "taker_buy_quote": 3780.98939}, {"ts": 1775359620000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 6000.0, "quote_volume": 1481.4, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 21797.5, "quote_volume": 5384.48509, "trades": 32, "taker_buy_quote": 5375.09909}, {"ts": 1775359740000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 697.6, "quote_volume": 172.36237, "trades": 4, "taker_buy_quote": 136.32507}, {"ts": 1775359800000, "open": 0.2471, "high": 0.2471, "low": 0.247, "close": 0.2471, "volume": 10442.7, "quote_volume": 2579.35195, "trades": 9, "taker_buy_quote": 12.47855}, {"ts": 1775359860000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 19680.8, "quote_volume": 4860.30803, "trades": 20, "taker_buy_quote": 25.77253}, {"ts": 1775359920000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 517.9, "quote_volume": 127.87211, "trades": 13, "taker_buy_quote": 6.422}, {"ts": 1775359980000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 3200.7, "quote_volume": 790.2171, "trades": 17, "taker_buy_quote": 215.39556}, {"ts": 1775360040000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 106.2, "quote_volume": 26.21762, "trades": 3, "taker_buy_quote": 18.41874}, {"ts": 1775360100000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 397.0, "quote_volume": 97.9796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360160000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 40.5, "quote_volume": 9.99945, "trades": 1, "taker_buy_quote": 9.99945}, {"ts": 1775360220000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 894.5, "quote_volume": 220.82132, "trades": 3, "taker_buy_quote": 144.97968}, {"ts": 1775360280000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 54831.1, "quote_volume": 13541.87154, "trades": 57, "taker_buy_quote": 13531.69926}, {"ts": 1775360340000, "open": 0.247, "high": 0.247, "low": 0.2468, "close": 0.2468, "volume": 14669.5, "quote_volume": 3622.04476, "trades": 34, "taker_buy_quote": 786.9173}, {"ts": 1775360400000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 401.1, "quote_volume": 98.99527, "trades": 4, "taker_buy_quote": 9.35751}, {"ts": 1775360460000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 10756.0, "quote_volume": 2655.65072, "trades": 13, "taker_buy_quote": 2641.63248}, {"ts": 1775360520000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 20737.9, "quote_volume": 5122.1801, "trades": 22, "taker_buy_quote": 5122.1801}, {"ts": 1775360580000, "open": 0.2469, "high": 0.2472, "low": 0.2469, "close": 0.247, "volume": 43947.6, "quote_volume": 10858.29611, "trades": 50, "taker_buy_quote": 6267.04115}, {"ts": 1775360640000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 2382.4, "quote_volume": 588.69104, "trades": 2, "taker_buy_quote": 588.69104}, {"ts": 1775360700000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 5000.0, "quote_volume": 1235.5, "trades": 2, "taker_buy_quote": 1235.5}, {"ts": 1775360760000, "open": 0.2471, "high": 0.2471, "low": 0.2471, "close": 0.2471, "volume": 1240.8, "quote_volume": 306.60168, "trades": 2, "taker_buy_quote": 306.60168}, {"ts": 1775360820000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 137836.2, "quote_volume": 34038.67438, "trades": 95, "taker_buy_quote": 1967.7502}, {"ts": 1775360880000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.2469, "volume": 271.0, "quote_volume": 66.93094, "trades": 9, "taker_buy_quote": 51.9688}, {"ts": 1775360940000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361000000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 1710.7, "quote_volume": 422.49569, "trades": 12, "taker_buy_quote": 305.9342}, {"ts": 1775361060000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 5967.2, "quote_volume": 1473.30168, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.247, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 18060.5, "quote_volume": 4459.4347, "trades": 10, "taker_buy_quote": 734.2075}, {"ts": 1775361180000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 272.9, "quote_volume": 67.37901, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 13443.3, "quote_volume": 3317.88898, "trades": 25, "taker_buy_quote": 197.44}, {"ts": 1775361360000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 434.3, "quote_volume": 107.18524, "trades": 2, "taker_buy_quote": 107.18524}, {"ts": 1775361420000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 794.0, "quote_volume": 195.8798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 4879.5, "quote_volume": 1204.2606, "trades": 5, "taker_buy_quote": 1204.2606}, {"ts": 1775361540000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 12102.1, "quote_volume": 2985.5621, "trades": 39, "taker_buy_quote": 1948.80665}, {"ts": 1775361600000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 134501.6, "quote_volume": 33155.54348, "trades": 55, "taker_buy_quote": 1622.16424}, {"ts": 1775361660000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 93236.2, "quote_volume": 22985.18754, "trades": 88, "taker_buy_quote": 19573.88327}, {"ts": 1775361720000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 7184.6, "quote_volume": 1770.24923, "trades": 25, "taker_buy_quote": 214.39955}, {"ts": 1775361780000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 65529.2, "quote_volume": 16128.378, "trades": 99, "taker_buy_quote": 6557.91798}, {"ts": 1775361840000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 18761.1, "quote_volume": 4618.88423, "trades": 15, "taker_buy_quote": 4115.59829}, {"ts": 1775361900000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 8113.2, "quote_volume": 1996.71871, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775361960000, "open": 0.2461, "high": 0.2461, "low": 0.2461, "close": 0.2461, "volume": 4396.3, "quote_volume": 1081.92943, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 7836.3, "quote_volume": 1929.27269, "trades": 9, "taker_buy_quote": 1869.29812}, {"ts": 1775362080000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 219032.7, "quote_volume": 53904.03283, "trades": 41, "taker_buy_quote": 1361.63361}, {"ts": 1775362140000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 41116.6, "quote_volume": 10122.83997, "trades": 21, "taker_buy_quote": 9958.07602}, {"ts": 1775362200000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 3644.2, "quote_volume": 897.73288, "trades": 23, "taker_buy_quote": 888.49288}, {"ts": 1775362260000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 6350.0, "quote_volume": 1564.70818, "trades": 17, "taker_buy_quote": 188.04674}, {"ts": 1775362320000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 4441.6, "quote_volume": 1094.02291, "trades": 6, "taker_buy_quote": 140.02912}, {"ts": 1775362380000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 178.4, "quote_volume": 43.94312, "trades": 3, "taker_buy_quote": 7.8848}, {"ts": 1775362440000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 28050.7, "quote_volume": 6911.09345, "trades": 37, "taker_buy_quote": 4448.09345}, {"ts": 1775362500000, "open": 0.2464, "high": 0.2464, "low": 0.2461, "close": 0.2462, "volume": 92389.4, "quote_volume": 22753.38666, "trades": 68, "taker_buy_quote": 223.51086}, {"ts": 1775362560000, "open": 0.2462, "high": 0.2463, "low": 0.2462, "close": 0.2462, "volume": 441.6, "quote_volume": 108.72572, "trades": 7, "taker_buy_quote": 9.3594}, {"ts": 1775362620000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 2843.2, "quote_volume": 700.28016, "trades": 5, "taker_buy_quote": 700.28016}, {"ts": 1775362680000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 5313.0, "quote_volume": 1308.5919, "trades": 17, "taker_buy_quote": 1308.5919}, {"ts": 1775362740000, "open": 0.2463, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 9534.8, "quote_volume": 2349.34833, "trades": 17, "taker_buy_quote": 2242.84821}, {"ts": 1775362800000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2465, "volume": 427.8, "quote_volume": 105.4136, "trades": 3, "taker_buy_quote": 9.0712}, {"ts": 1775362860000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 198.5, "quote_volume": 48.93025, "trades": 8, "taker_buy_quote": 48.93025}, {"ts": 1775362920000, "open": 0.2465, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 4042.9, "quote_volume": 996.57235, "trades": 7, "taker_buy_quote": 990.41235}, {"ts": 1775362980000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 3723.9, "quote_volume": 917.56896, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 1126.6, "quote_volume": 277.59424, "trades": 5, "taker_buy_quote": 277.59424}, {"ts": 1775363100000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.2464, "high": 0.2467, "low": 0.2464, "close": 0.2467, "volume": 79293.1, "quote_volume": 19549.86377, "trades": 92, "taker_buy_quote": 19073.40392}, {"ts": 1775363220000, "open": 0.2468, "high": 0.2469, "low": 0.2468, "close": 0.2469, "volume": 86403.6, "quote_volume": 21332.2835, "trades": 65, "taker_buy_quote": 15387.79809}, {"ts": 1775363280000, "open": 0.2469, "high": 0.2469, "low": 0.2468, "close": 0.2468, "volume": 325.3, "quote_volume": 80.28716, "trades": 3, "taker_buy_quote": 7.70328}, {"ts": 1775363340000, "open": 0.2468, "high": 0.2468, "low": 0.2467, "close": 0.2468, "volume": 7439.5, "quote_volume": 1836.05489, "trades": 19, "taker_buy_quote": 267.18568}, {"ts": 1775363400000, "open": 0.2468, "high": 0.2468, "low": 0.2468, "close": 0.2468, "volume": 1190.8, "quote_volume": 293.88944, "trades": 3, "taker_buy_quote": 293.88944}, {"ts": 1775363460000, "open": 0.2467, "high": 0.2467, "low": 0.2467, "close": 0.2467, "volume": 8219.5, "quote_volume": 2027.75065, "trades": 21, "taker_buy_quote": 27.65507}, {"ts": 1775363520000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 229.7, "quote_volume": 56.66421, "trades": 2, "taker_buy_quote": 49.80873}, {"ts": 1775363580000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 398.1, "quote_volume": 98.2092, "trades": 6, "taker_buy_quote": 93.10458}, {"ts": 1775363640000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 541.8, "quote_volume": 133.62236, "trades": 3, "taker_buy_quote": 35.72216}, {"ts": 1775363700000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 4934.0, "quote_volume": 1216.33188, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775363760000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 4103.3, "quote_volume": 1011.07543, "trades": 7, "taker_buy_quote": 54.99415}, {"ts": 1775363820000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 60.5, "quote_volume": 14.9072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 446.1, "quote_volume": 109.96365, "trades": 2, "taker_buy_quote": 109.96365}, {"ts": 1775363940000, "open": 0.2465, "high": 0.2465, "low": 0.2465, "close": 0.2465, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364000000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 2674.1, "quote_volume": 658.88984, "trades": 25, "taker_buy_quote": 176.9152}, {"ts": 1775364060000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 269.3, "quote_volume": 66.35552, "trades": 1, "taker_buy_quote": 66.35552}, {"ts": 1775364120000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2464, "volume": 6757.4, "quote_volume": 1665.0025, "trades": 6, "taker_buy_quote": 1613.62432}, {"ts": 1775364180000, "open": 0.2464, "high": 0.2464, "low": 0.2464, "close": 0.2464, "volume": 22446.4, "quote_volume": 5530.79296, "trades": 21, "taker_buy_quote": 5530.79296}, {"ts": 1775364240000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 340.5, "quote_volume": 83.89251, "trades": 2, "taker_buy_quote": 67.41504}, {"ts": 1775364300000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 3406.5, "quote_volume": 839.02095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364360000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 1325.0, "quote_volume": 326.43988, "trades": 4, "taker_buy_quote": 227.62432}, {"ts": 1775364420000, "open": 0.2463, "high": 0.2463, "low": 0.2463, "close": 0.2463, "volume": 1604.6, "quote_volume": 395.21298, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364480000, "open": 0.2463, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 36797.8, "quote_volume": 9062.03442, "trades": 48, "taker_buy_quote": 16.74566}, {"ts": 1775364540000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 62188.4, "quote_volume": 15304.56917, "trades": 26, "taker_buy_quote": 9.67566}, {"ts": 1775364600000, "open": 0.2461, "high": 0.2463, "low": 0.2461, "close": 0.2463, "volume": 14771.5, "quote_volume": 3637.35385, "trades": 20, "taker_buy_quote": 3625.29495}, {"ts": 1775364660000, "open": 0.2462, "high": 0.2462, "low": 0.2462, "close": 0.2462, "volume": 7981.4, "quote_volume": 1965.02068, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 103.8, "quote_volume": 25.55221, "trades": 3, "taker_buy_quote": 17.30786}, {"ts": 1775364780000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 12116.0, "quote_volume": 2980.80532, "trades": 68, "taker_buy_quote": 25.00376}, {"ts": 1775364840000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.246, "volume": 1020.4, "quote_volume": 251.05371, "trades": 4, "taker_buy_quote": 86.89791}, {"ts": 1775364900000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 56054.5, "quote_volume": 13794.65315, "trades": 37, "taker_buy_quote": 9017.69064}, {"ts": 1775364960000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 13738.3, "quote_volume": 3381.07965, "trades": 26, "taker_buy_quote": 3281.87674}, {"ts": 1775365020000, "open": 0.2462, "high": 0.2464, "low": 0.246, "close": 0.2461, "volume": 94328.9, "quote_volume": 23218.24074, "trades": 85, "taker_buy_quote": 15411.94175}, {"ts": 1775365080000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 18374.3, "quote_volume": 4519.67156, "trades": 58, "taker_buy_quote": 823.93435}, {"ts": 1775365140000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 18993.7, "quote_volume": 4670.55083, "trades": 26, "taker_buy_quote": 180.4906}, {"ts": 1775365200000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 20096.4, "quote_volume": 4939.231, "trades": 57, "taker_buy_quote": 230.99716}, {"ts": 1775365260000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 18122.5, "quote_volume": 4454.52442, "trades": 24, "taker_buy_quote": 3994.903}, {"ts": 1775365320000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 3242.4, "quote_volume": 797.31023, "trades": 13, "taker_buy_quote": 536.55787}, {"ts": 1775365380000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 14209.0, "quote_volume": 3494.74864, "trades": 25, "taker_buy_quote": 1858.6284}, {"ts": 1775365440000, "open": 0.2459, "high": 0.2459, "low": 0.2459, "close": 0.2459, "volume": 15558.2, "quote_volume": 3825.76138, "trades": 20, "taker_buy_quote": 3064.94678}, {"ts": 1775365500000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 2464.6, "quote_volume": 606.03294, "trades": 4, "taker_buy_quote": 576.04534}, {"ts": 1775365560000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 6875.7, "quote_volume": 1689.9403, "trades": 19, "taker_buy_quote": 169.29804}, {"ts": 1775365620000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 10381.0, "quote_volume": 2550.5015, "trades": 39, "taker_buy_quote": 347.10039}, {"ts": 1775365680000, "open": 0.2456, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 3953.2, "quote_volume": 970.93805, "trades": 10, "taker_buy_quote": 78.94341}, {"ts": 1775365740000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 2118.5, "quote_volume": 520.51058, "trades": 10, "taker_buy_quote": 508.54986}, {"ts": 1775365800000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 170680.1, "quote_volume": 41909.27338, "trades": 134, "taker_buy_quote": 8049.50412}, {"ts": 1775365860000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 1294.3, "quote_volume": 317.81396, "trades": 8, "taker_buy_quote": 155.48936}, {"ts": 1775365920000, "open": 0.2455, "high": 0.2456, "low": 0.2452, "close": 0.2452, "volume": 59165.8, "quote_volume": 14515.2573, "trades": 122, "taker_buy_quote": 5699.14306}, {"ts": 1775365980000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 9800.8, "quote_volume": 2404.06638, "trades": 25, "taker_buy_quote": 2227.03198}, {"ts": 1775366040000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 16788.9, "quote_volume": 4118.29678, "trades": 32, "taker_buy_quote": 3698.48622}, {"ts": 1775366100000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1064.8, "quote_volume": 261.19747, "trades": 15, "taker_buy_quote": 35.96301}, {"ts": 1775366160000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 30884.8, "quote_volume": 7572.91133, "trades": 51, "taker_buy_quote": 3537.37811}, {"ts": 1775366220000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 11389.6, "quote_volume": 2793.69879, "trades": 24, "taker_buy_quote": 2376.63811}, {"ts": 1775366280000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 3112.3, "quote_volume": 763.75842, "trades": 10, "taker_buy_quote": 763.75842}, {"ts": 1775366340000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 8387.2, "quote_volume": 2057.40299, "trades": 13, "taker_buy_quote": 56.02482}, {"ts": 1775366400000, "open": 0.2453, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 20043.8, "quote_volume": 4914.24483, "trades": 52, "taker_buy_quote": 187.30019}, {"ts": 1775366460000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 37751.7, "quote_volume": 9248.65343, "trades": 68, "taker_buy_quote": 521.31712}, {"ts": 1775366520000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 6324.8, "quote_volume": 1549.98623, "trades": 19, "taker_buy_quote": 1437.82203}, {"ts": 1775366580000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 283.6, "quote_volume": 69.49042, "trades": 4, "taker_buy_quote": 20.63742}, {"ts": 1775366640000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 46341.8, "quote_volume": 11362.60657, "trades": 66, "taker_buy_quote": 11344.20907}, {"ts": 1775366700000, "open": 0.2454, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 402202.7, "quote_volume": 98616.50668, "trades": 105, "taker_buy_quote": 795.53635}, {"ts": 1775366760000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 31480.3, "quote_volume": 7713.9578, "trades": 54, "taker_buy_quote": 153.45711}, {"ts": 1775366820000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 238.2, "quote_volume": 58.3615, "trades": 3, "taker_buy_quote": 6.1275}, {"ts": 1775366880000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 8997.9, "quote_volume": 2204.6019, "trades": 11, "taker_buy_quote": 285.2964}, {"ts": 1775366940000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 27654.7, "quote_volume": 6772.50224, "trades": 41, "taker_buy_quote": 3801.01943}, {"ts": 1775367000000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.245, "volume": 103770.9, "quote_volume": 25403.01803, "trades": 81, "taker_buy_quote": 4814.14878}, {"ts": 1775367060000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 11372.4, "quote_volume": 2785.10076, "trades": 17, "taker_buy_quote": 55.49434}, {"ts": 1775367120000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 68446.9, "quote_volume": 16755.71959, "trades": 51, "taker_buy_quote": 436.22282}, {"ts": 1775367180000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 57113.3, "quote_volume": 13980.66084, "trades": 31, "taker_buy_quote": 9044.73099}, {"ts": 1775367240000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 7952.6, "quote_volume": 1947.55998, "trades": 20, "taker_buy_quote": 1859.82366}, {"ts": 1775367300000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 54615.4, "quote_volume": 13371.90776, "trades": 61, "taker_buy_quote": 498.06602}, {"ts": 1775367360000, "open": 0.2447, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 2396.6, "quote_volume": 586.48658, "trades": 9, "taker_buy_quote": 94.39488}, {"ts": 1775367420000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 68772.3, "quote_volume": 16828.24332, "trades": 64, "taker_buy_quote": 4579.82754}, {"ts": 1775367480000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 20141.9, "quote_volume": 4932.74405, "trades": 19, "taker_buy_quote": 4914.97157}, {"ts": 1775367540000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 109754.9, "quote_volume": 26878.97501, "trades": 33, "taker_buy_quote": 23906.30534}, {"ts": 1775367600000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 3508.9, "quote_volume": 859.30781, "trades": 4, "taker_buy_quote": 805.94141}, {"ts": 1775367660000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 578.0, "quote_volume": 141.52818, "trades": 6, "taker_buy_quote": 82.72722}, {"ts": 1775367720000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 307.8, "quote_volume": 75.39242, "trades": 8, "taker_buy_quote": 75.39242}, {"ts": 1775367780000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 180196.1, "quote_volume": 44115.80168, "trades": 67, "taker_buy_quote": 429.82807}, {"ts": 1775367840000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 215.9, "quote_volume": 52.87391, "trades": 1, "taker_buy_quote": 52.87391}, {"ts": 1775367900000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 2416.4, "quote_volume": 591.77636, "trades": 5, "taker_buy_quote": 591.77636}, {"ts": 1775367960000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 13943.6, "quote_volume": 3413.40445, "trades": 12, "taker_buy_quote": 27.35533}, {"ts": 1775368020000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 71638.8, "quote_volume": 17547.04855, "trades": 95, "taker_buy_quote": 5758.17375}, {"ts": 1775368080000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 23467.5, "quote_volume": 5747.30031, "trades": 36, "taker_buy_quote": 1962.78714}, {"ts": 1775368140000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 3584.8, "quote_volume": 877.93025, "trades": 14, "taker_buy_quote": 41.6745}, {"ts": 1775368200000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 42679.3, "quote_volume": 10446.28509, "trades": 50, "taker_buy_quote": 7.70805}, {"ts": 1775368260000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2443, "volume": 64361.7, "quote_volume": 15733.13871, "trades": 108, "taker_buy_quote": 1770.9924}, {"ts": 1775368320000, "open": 0.2443, "high": 0.2443, "low": 0.2438, "close": 0.2439, "volume": 204779.4, "quote_volume": 49988.07889, "trades": 200, "taker_buy_quote": 12124.02258}, {"ts": 1775368380000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 9588.0, "quote_volume": 2339.21832, "trades": 41, "taker_buy_quote": 1447.19183}, {"ts": 1775368440000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 625.7, "quote_volume": 152.73082, "trades": 4, "taker_buy_quote": 146.50882}, {"ts": 1775368500000, "open": 0.2441, "high": 0.2441, "low": 0.2441, "close": 0.2441, "volume": 471.0, "quote_volume": 114.9711, "trades": 2, "taker_buy_quote": 114.9711}, {"ts": 1775368560000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 99670.8, "quote_volume": 24319.48235, "trades": 85, "taker_buy_quote": 18678.48871}, {"ts": 1775368620000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 16667.6, "quote_volume": 4065.22764, "trades": 22, "taker_buy_quote": 2167.46613}, {"ts": 1775368680000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 10445.4, "quote_volume": 2547.67404, "trades": 6, "taker_buy_quote": 99.9912}, {"ts": 1775368740000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 20654.7, "quote_volume": 5039.7468, "trades": 14, "taker_buy_quote": 5039.7468}, {"ts": 1775368800000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 4239.1, "quote_volume": 1034.38782, "trades": 30, "taker_buy_quote": 867.9192}, {"ts": 1775368860000, "open": 0.244, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 36915.1, "quote_volume": 9007.33769, "trades": 48, "taker_buy_quote": 1218.81291}, {"ts": 1775368920000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 7025.1, "quote_volume": 1713.74758, "trades": 14, "taker_buy_quote": 794.6836}, {"ts": 1775368980000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 82418.7, "quote_volume": 20112.02365, "trades": 90, "taker_buy_quote": 15883.06886}, {"ts": 1775369040000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 22616.6, "quote_volume": 5520.87395, "trades": 25, "taker_buy_quote": 327.38672}, {"ts": 1775369100000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 36451.8, "quote_volume": 8891.49027, "trades": 51, "taker_buy_quote": 2874.14584}, {"ts": 1775369160000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 3020.0, "quote_volume": 736.578, "trades": 14, "taker_buy_quote": 268.92414}, {"ts": 1775369220000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 191280.0, "quote_volume": 46618.43883, "trades": 187, "taker_buy_quote": 21413.74988}, {"ts": 1775369280000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 23721.5, "quote_volume": 5786.42708, "trades": 45, "taker_buy_quote": 2205.28985}, {"ts": 1775369340000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 90556.0, "quote_volume": 22072.30212, "trades": 83, "taker_buy_quote": 2502.12279}, {"ts": 1775369400000, "open": 0.2436, "high": 0.2438, "low": 0.2433, "close": 0.2434, "volume": 487372.3, "quote_volume": 118627.1063, "trades": 261, "taker_buy_quote": 2096.64783}, {"ts": 1775369460000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 2132.5, "quote_volume": 519.16655, "trades": 15, "taker_buy_quote": 282.58175}, {"ts": 1775369520000, "open": 0.2435, "high": 0.2435, "low": 0.2424, "close": 0.2425, "volume": 792177.1, "quote_volume": 192272.96704, "trades": 717, "taker_buy_quote": 85075.81664}, {"ts": 1775369580000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 223369.5, "quote_volume": 54203.82214, "trades": 158, "taker_buy_quote": 37723.02946}, {"ts": 1775369640000, "open": 0.2428, "high": 0.2428, "low": 0.2424, "close": 0.2427, "volume": 76424.4, "quote_volume": 18538.62703, "trades": 124, "taker_buy_quote": 8893.45714}, {"ts": 1775369700000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 18597.6, "quote_volume": 4510.54681, "trades": 69, "taker_buy_quote": 1529.09411}, {"ts": 1775369760000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 23469.0, "quote_volume": 5688.61955, "trades": 57, "taker_buy_quote": 2495.21364}, {"ts": 1775369820000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 116146.5, "quote_volume": 28135.65048, "trades": 127, "taker_buy_quote": 6741.664}, {"ts": 1775369880000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 10253.6, "quote_volume": 2483.81095, "trades": 42, "taker_buy_quote": 2338.29719}, {"ts": 1775369940000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 39389.0, "quote_volume": 9542.30763, "trades": 62, "taker_buy_quote": 6098.28897}, {"ts": 1775370000000, "open": 0.2423, "high": 0.2427, "low": 0.2422, "close": 0.2426, "volume": 46770.1, "quote_volume": 11343.39135, "trades": 120, "taker_buy_quote": 8535.74471}, {"ts": 1775370060000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2428, "volume": 73518.1, "quote_volume": 17850.32531, "trades": 97, "taker_buy_quote": 15621.19111}, {"ts": 1775370120000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 61457.3, "quote_volume": 14917.83217, "trades": 57, "taker_buy_quote": 805.55789}, {"ts": 1775370180000, "open": 0.2426, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 53777.4, "quote_volume": 13044.50705, "trades": 92, "taker_buy_quote": 6995.06011}, {"ts": 1775370240000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 16999.8, "quote_volume": 4126.11491, "trades": 52, "taker_buy_quote": 3477.16378}, {"ts": 1775370300000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 55160.3, "quote_volume": 13400.72587, "trades": 81, "taker_buy_quote": 11456.16554}, {"ts": 1775370360000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 128602.7, "quote_volume": 31235.06667, "trades": 90, "taker_buy_quote": 30392.89767}, {"ts": 1775370420000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 49040.8, "quote_volume": 11913.17578, "trades": 69, "taker_buy_quote": 4529.31566}, {"ts": 1775370480000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 2239.8, "quote_volume": 544.2714, "trades": 11, "taker_buy_quote": 262.1484}, {"ts": 1775370540000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 103031.0, "quote_volume": 25019.58384, "trades": 93, "taker_buy_quote": 7208.83409}, {"ts": 1775370600000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 13684.3, "quote_volume": 3322.22899, "trades": 46, "taker_buy_quote": 771.24492}, {"ts": 1775370660000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 11588.3, "quote_volume": 2813.77536, "trades": 26, "taker_buy_quote": 2813.77536}, {"ts": 1775370720000, "open": 0.2429, "high": 0.2435, "low": 0.2429, "close": 0.2433, "volume": 130970.2, "quote_volume": 31859.64803, "trades": 183, "taker_buy_quote": 27025.21111}, {"ts": 1775370780000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 4499.2, "quote_volume": 1095.52903, "trades": 41, "taker_buy_quote": 970.09837}, {"ts": 1775370840000, "open": 0.2435, "high": 0.2435, "low": 0.243, "close": 0.2431, "volume": 69058.2, "quote_volume": 16792.36464, "trades": 113, "taker_buy_quote": 1724.90775}, {"ts": 1775370900000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2428, "volume": 46247.5, "quote_volume": 11233.26732, "trades": 68, "taker_buy_quote": 4952.97988}, {"ts": 1775370960000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 19170.0, "quote_volume": 4652.65439, "trades": 36, "taker_buy_quote": 1633.80617}, {"ts": 1775371020000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 20484.9, "quote_volume": 4971.87393, "trades": 38, "taker_buy_quote": 4782.05609}, {"ts": 1775371080000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 31431.9, "quote_volume": 7636.30439, "trades": 65, "taker_buy_quote": 7250.78489}, {"ts": 1775371140000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 46015.1, "quote_volume": 11182.60191, "trades": 42, "taker_buy_quote": 3835.70473}, {"ts": 1775371200000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 27126.7, "quote_volume": 6589.57186, "trades": 22, "taker_buy_quote": 1206.3249}, {"ts": 1775371260000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 5432.8, "quote_volume": 1319.68095, "trades": 18, "taker_buy_quote": 832.25352}, {"ts": 1775371320000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 26874.8, "quote_volume": 6528.88289, "trades": 39, "taker_buy_quote": 1660.46032}, {"ts": 1775371380000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 431.8, "quote_volume": 104.94231, "trades": 5, "taker_buy_quote": 36.24621}, {"ts": 1775371440000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 21824.3, "quote_volume": 5303.42972, "trades": 10, "taker_buy_quote": 303.43742}, {"ts": 1775371500000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 6126.3, "quote_volume": 1489.27291, "trades": 20, "taker_buy_quote": 1414.86631}, {"ts": 1775371560000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 353.1, "quote_volume": 85.86327, "trades": 7, "taker_buy_quote": 85.86327}, {"ts": 1775371620000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 34301.1, "quote_volume": 8342.13207, "trades": 51, "taker_buy_quote": 6307.40862}, {"ts": 1775371680000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 2920.0, "quote_volume": 709.90636, "trades": 9, "taker_buy_quote": 132.20352}, {"ts": 1775371740000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 6415.0, "quote_volume": 1559.35498, "trades": 24, "taker_buy_quote": 24.67465}, {"ts": 1775371800000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 1330.6, "quote_volume": 323.37382, "trades": 14, "taker_buy_quote": 92.42662}, {"ts": 1775371860000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 13018.4, "quote_volume": 3165.15847, "trades": 29, "taker_buy_quote": 1902.56721}, {"ts": 1775371920000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 12013.0, "quote_volume": 2922.40361, "trades": 24, "taker_buy_quote": 2048.61033}, {"ts": 1775371980000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 827.8, "quote_volume": 201.32374, "trades": 2, "taker_buy_quote": 6.76374}, {"ts": 1775372040000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 39743.8, "quote_volume": 9662.91319, "trades": 44, "taker_buy_quote": 24.39884}, {"ts": 1775372100000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 12658.6, "quote_volume": 3077.34383, "trades": 17, "taker_buy_quote": 2842.46061}, {"ts": 1775372160000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1218.6, "quote_volume": 296.36144, "trades": 5, "taker_buy_quote": 291.30496}, {"ts": 1775372220000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 137.7, "quote_volume": 33.48864, "trades": 4, "taker_buy_quote": 33.48864}, {"ts": 1775372280000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 256.2, "quote_volume": 62.31606, "trades": 9, "taker_buy_quote": 62.31606}, {"ts": 1775372340000, "open": 0.2433, "high": 0.2434, "low": 0.243, "close": 0.243, "volume": 83416.0, "quote_volume": 20290.17881, "trades": 80, "taker_buy_quote": 5963.28988}, {"ts": 1775372400000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 72897.8, "quote_volume": 17723.26662, "trades": 61, "taker_buy_quote": 11405.93759}, {"ts": 1775372460000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 14838.8, "quote_volume": 3607.02728, "trades": 18, "taker_buy_quote": 905.9349}, {"ts": 1775372520000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 67295.2, "quote_volume": 16356.43655, "trades": 80, "taker_buy_quote": 4595.33754}, {"ts": 1775372580000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 417.2, "quote_volume": 101.44772, "trades": 6, "taker_buy_quote": 64.2048}, {"ts": 1775372640000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 9957.4, "quote_volume": 2421.48931, "trades": 27, "taker_buy_quote": 192.05504}, {"ts": 1775372700000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 39603.3, "quote_volume": 9623.59779, "trades": 55, "taker_buy_quote": 1483.7094}, {"ts": 1775372760000, "open": 0.243, "high": 0.2434, "low": 0.243, "close": 0.2433, "volume": 48479.8, "quote_volume": 11789.54403, "trades": 64, "taker_buy_quote": 8471.27889}, {"ts": 1775372820000, "open": 0.2432, "high": 0.2433, "low": 0.2429, "close": 0.2429, "volume": 28289.0, "quote_volume": 6880.06032, "trades": 74, "taker_buy_quote": 2717.8278}, {"ts": 1775372880000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 3231.7, "quote_volume": 784.65306, "trades": 29, "taker_buy_quote": 132.55523}, {"ts": 1775372940000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 3224.1, "quote_volume": 782.51253, "trades": 9, "taker_buy_quote": 56.96088}, {"ts": 1775373000000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 67459.5, "quote_volume": 16378.83768, "trades": 45, "taker_buy_quote": 13888.9217}, {"ts": 1775373060000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 3136.8, "quote_volume": 761.88307, "trades": 13, "taker_buy_quote": 651.04487}, {"ts": 1775373120000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 2366.4, "quote_volume": 574.79151, "trades": 8, "taker_buy_quote": 557.67411}, {"ts": 1775373180000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 227.7, "quote_volume": 55.30573, "trades": 7, "taker_buy_quote": 48.99293}, {"ts": 1775373240000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 33088.1, "quote_volume": 8035.13398, "trades": 32, "taker_buy_quote": 7885.69058}, {"ts": 1775373300000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 5545.8, "quote_volume": 1346.52862, "trades": 7, "taker_buy_quote": 20.35502}, {"ts": 1775373360000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 37185.5, "quote_volume": 9029.33503, "trades": 61, "taker_buy_quote": 3136.0012}, {"ts": 1775373420000, "open": 0.2429, "high": 0.2429, "low": 0.2425, "close": 0.2426, "volume": 44137.6, "quote_volume": 10710.20299, "trades": 88, "taker_buy_quote": 3627.09468}, {"ts": 1775373480000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 15878.7, "quote_volume": 3850.71544, "trades": 29, "taker_buy_quote": 1927.01144}, {"ts": 1775373540000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 24624.2, "quote_volume": 5975.70044, "trades": 54, "taker_buy_quote": 5607.61871}, {"ts": 1775373600000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 43082.6, "quote_volume": 10456.9942, "trades": 46, "taker_buy_quote": 5539.16435}, {"ts": 1775373660000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 34894.7, "quote_volume": 8468.95768, "trades": 31, "taker_buy_quote": 1278.71309}, {"ts": 1775373720000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 20677.9, "quote_volume": 5018.66495, "trades": 32, "taker_buy_quote": 4997.28308}, {"ts": 1775373780000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 975.6, "quote_volume": 236.86562, "trades": 7, "taker_buy_quote": 212.45}, {"ts": 1775373840000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 74167.1, "quote_volume": 17994.3281, "trades": 66, "taker_buy_quote": 12429.6989}, {"ts": 1775373900000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 18769.5, "quote_volume": 4551.62186, "trades": 32, "taker_buy_quote": 662.40094}, {"ts": 1775373960000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 4846.3, "quote_volume": 1175.57465, "trades": 24, "taker_buy_quote": 780.68992}, {"ts": 1775374020000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 4444.7, "quote_volume": 1078.20532, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 6335.2, "quote_volume": 1536.286, "trades": 15, "taker_buy_quote": 1499.329}, {"ts": 1775374140000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 2167.2, "quote_volume": 525.546, "trades": 7, "taker_buy_quote": 525.546}, {"ts": 1775374200000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 85805.1, "quote_volume": 20799.3156, "trades": 78, "taker_buy_quote": 902.9662}, {"ts": 1775374260000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 18542.3, "quote_volume": 4492.74788, "trades": 46, "taker_buy_quote": 3567.41393}, {"ts": 1775374320000, "open": 0.2423, "high": 0.2424, "low": 0.242, "close": 0.2421, "volume": 72126.4, "quote_volume": 17461.99257, "trades": 105, "taker_buy_quote": 6401.36182}, {"ts": 1775374380000, "open": 0.2421, "high": 0.2421, "low": 0.2417, "close": 0.2419, "volume": 609520.6, "quote_volume": 147482.55868, "trades": 256, "taker_buy_quote": 13281.47574}, {"ts": 1775374440000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 17701.6, "quote_volume": 4280.30848, "trades": 31, "taker_buy_quote": 149.0104}, {"ts": 1775374500000, "open": 0.2418, "high": 0.2419, "low": 0.2415, "close": 0.2416, "volume": 51006.5, "quote_volume": 12323.13078, "trades": 106, "taker_buy_quote": 9539.81573}, {"ts": 1775374560000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 30279.3, "quote_volume": 7314.45139, "trades": 41, "taker_buy_quote": 4514.51872}, {"ts": 1775374620000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 9404.4, "quote_volume": 2273.0387, "trades": 27, "taker_buy_quote": 2167.12815}, {"ts": 1775374680000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 9543.7, "quote_volume": 2306.66949, "trades": 50, "taker_buy_quote": 137.7655}, {"ts": 1775374740000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 33083.4, "quote_volume": 7996.40378, "trades": 43, "taker_buy_quote": 7230.05875}, {"ts": 1775374800000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 10460.1, "quote_volume": 2528.72058, "trades": 49, "taker_buy_quote": 1243.84338}, {"ts": 1775374860000, "open": 0.2418, "high": 0.2419, "low": 0.2416, "close": 0.2419, "volume": 49215.4, "quote_volume": 11895.11195, "trades": 67, "taker_buy_quote": 9851.78977}, {"ts": 1775374920000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 12674.5, "quote_volume": 3064.28486, "trades": 20, "taker_buy_quote": 10.30494}, {"ts": 1775374980000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 1071.3, "quote_volume": 258.99771, "trades": 9, "taker_buy_quote": 155.961}, {"ts": 1775375040000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 38285.8, "quote_volume": 9254.40311, "trades": 39, "taker_buy_quote": 2418.06843}, {"ts": 1775375100000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 35069.7, "quote_volume": 8472.77287, "trades": 41, "taker_buy_quote": 6908.62157}, {"ts": 1775375160000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2416, "volume": 33349.5, "quote_volume": 8057.27285, "trades": 62, "taker_buy_quote": 4677.19221}, {"ts": 1775375220000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 29718.1, "quote_volume": 7186.60087, "trades": 56, "taker_buy_quote": 7155.46834}, {"ts": 1775375280000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 17557.4, "quote_volume": 4247.07012, "trades": 38, "taker_buy_quote": 55.23997}, {"ts": 1775375340000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 104884.1, "quote_volume": 25363.54221, "trades": 62, "taker_buy_quote": 23.9822}, {"ts": 1775375400000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 38487.1, "quote_volume": 9302.04087, "trades": 35, "taker_buy_quote": 8581.44471}, {"ts": 1775375460000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 2830.1, "quote_volume": 684.30839, "trades": 3, "taker_buy_quote": 660.64596}, {"ts": 1775375520000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 3397.7, "quote_volume": 821.56865, "trades": 22, "taker_buy_quote": 562.89101}, {"ts": 1775375580000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 93.2, "quote_volume": 22.54042, "trades": 2, "taker_buy_quote": 11.27254}, {"ts": 1775375640000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 4547.5, "quote_volume": 1099.89122, "trades": 16, "taker_buy_quote": 225.52337}, {"ts": 1775375700000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 3280.1, "quote_volume": 793.81985, "trades": 17, "taker_buy_quote": 715.24245}, {"ts": 1775375760000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 378.6, "quote_volume": 91.65906, "trades": 7, "taker_buy_quote": 91.65906}, {"ts": 1775375820000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 11008.6, "quote_volume": 2665.23837, "trades": 20, "taker_buy_quote": 252.44556}, {"ts": 1775375880000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 3143.2, "quote_volume": 760.65927, "trades": 4, "taker_buy_quote": 11.79027}, {"ts": 1775375940000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 6663.6, "quote_volume": 1612.58966, "trades": 40, "taker_buy_quote": 493.52906}, {"ts": 1775376000000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.242, "volume": 50379.3, "quote_volume": 12188.39018, "trades": 90, "taker_buy_quote": 7444.33502}, {"ts": 1775376060000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 17153.0, "quote_volume": 4150.8271, "trades": 31, "taker_buy_quote": 143.0462}, {"ts": 1775376120000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 36986.4, "quote_volume": 8945.93448, "trades": 72, "taker_buy_quote": 5304.71373}, {"ts": 1775376180000, "open": 0.2419, "high": 0.2422, "low": 0.2419, "close": 0.2422, "volume": 23188.7, "quote_volume": 5612.23358, "trades": 49, "taker_buy_quote": 4646.01241}, {"ts": 1775376240000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 2154.7, "quote_volume": 521.66179, "trades": 9, "taker_buy_quote": 21.60424}, {"ts": 1775376300000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.242, "volume": 19151.2, "quote_volume": 4634.81979, "trades": 42, "taker_buy_quote": 1143.74536}, {"ts": 1775376360000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 5436.1, "quote_volume": 1316.52201, "trades": 17, "taker_buy_quote": 1259.70041}, {"ts": 1775376420000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 591.9, "quote_volume": 143.35387, "trades": 6, "taker_buy_quote": 132.91936}, {"ts": 1775376480000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 11253.0, "quote_volume": 2725.45276, "trades": 22, "taker_buy_quote": 2667.73612}, {"ts": 1775376540000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 6369.7, "quote_volume": 1542.14929, "trades": 6, "taker_buy_quote": 108.79624}, {"ts": 1775376600000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 3533.6, "quote_volume": 855.83792, "trades": 16, "taker_buy_quote": 855.83792}, {"ts": 1775376660000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 8139.0, "quote_volume": 1971.30806, "trades": 25, "taker_buy_quote": 102.39598}, {"ts": 1775376720000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 8035.3, "quote_volume": 1946.18502, "trades": 12, "taker_buy_quote": 85.67728}, {"ts": 1775376780000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 5249.9, "quote_volume": 1271.87212, "trades": 17, "taker_buy_quote": 895.15424}, {"ts": 1775376840000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 43577.5, "quote_volume": 10554.50279, "trades": 35, "taker_buy_quote": 10312.37858}, {"ts": 1775376900000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 12022.8, "quote_volume": 2914.63469, "trades": 46, "taker_buy_quote": 2193.82212}, {"ts": 1775376960000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 15343.1, "quote_volume": 3716.68298, "trades": 25, "taker_buy_quote": 144.60962}, {"ts": 1775377020000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 17808.6, "quote_volume": 4314.02703, "trades": 46, "taker_buy_quote": 3276.88209}, {"ts": 1775377080000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 5075.2, "quote_volume": 1230.22848, "trades": 11, "taker_buy_quote": 1230.22848}, {"ts": 1775377140000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 1170.0, "quote_volume": 283.66506, "trades": 3, "taker_buy_quote": 138.3705}, {"ts": 1775377200000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 1679.5, "quote_volume": 407.27875, "trades": 14, "taker_buy_quote": 407.27875}, {"ts": 1775377260000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 28636.6, "quote_volume": 6945.14893, "trades": 51, "taker_buy_quote": 6735.70554}, {"ts": 1775377320000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 8049.0, "quote_volume": 1952.9246, "trades": 24, "taker_buy_quote": 575.6844}, {"ts": 1775377380000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 3080.4, "quote_volume": 747.31328, "trades": 18, "taker_buy_quote": 148.84334}, {"ts": 1775377440000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 14790.3, "quote_volume": 3587.29407, "trades": 37, "taker_buy_quote": 349.25994}, {"ts": 1775377500000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 7867.6, "quote_volume": 1907.23418, "trades": 10, "taker_buy_quote": 310.2545}, {"ts": 1775377560000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 5813.0, "quote_volume": 1409.07959, "trades": 16, "taker_buy_quote": 20.34575}, {"ts": 1775377620000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 27662.8, "quote_volume": 6708.17134, "trades": 29, "taker_buy_quote": 349.17575}, {"ts": 1775377680000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 11128.7, "quote_volume": 2697.481, "trades": 22, "taker_buy_quote": 772.65412}, {"ts": 1775377740000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 2761.4, "quote_volume": 669.13137, "trades": 12, "taker_buy_quote": 27.96025}, {"ts": 1775377800000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 2241.5, "quote_volume": 543.19216, "trades": 7, "taker_buy_quote": 185.94504}, {"ts": 1775377860000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 170.0, "quote_volume": 41.191, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775377920000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 9200.1, "quote_volume": 2230.0459, "trades": 23, "taker_buy_quote": 1810.34016}, {"ts": 1775377980000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 18147.0, "quote_volume": 4400.64173, "trades": 25, "taker_buy_quote": 4386.65525}, {"ts": 1775378040000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 424.9, "quote_volume": 103.03556, "trades": 5, "taker_buy_quote": 96.515}, {"ts": 1775378160000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 2286.3, "quote_volume": 554.30775, "trades": 4, "taker_buy_quote": 263.42775}, {"ts": 1775378220000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 3016.1, "quote_volume": 731.39612, "trades": 13, "taker_buy_quote": 696.39356}, {"ts": 1775378280000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 5597.0, "quote_volume": 1357.697, "trades": 14, "taker_buy_quote": 1029.837}, {"ts": 1775378340000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 1089.2, "quote_volume": 264.23992, "trades": 6, "taker_buy_quote": 264.23992}, {"ts": 1775378400000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 7937.0, "quote_volume": 1926.3099, "trades": 11, "taker_buy_quote": 1926.3099}, {"ts": 1775378460000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 22445.5, "quote_volume": 5445.44535, "trades": 50, "taker_buy_quote": 4634.55485}, {"ts": 1775378520000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 22700.0, "quote_volume": 5506.69395, "trades": 29, "taker_buy_quote": 147.45228}, {"ts": 1775378580000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 10793.9, "quote_volume": 2617.48105, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 13252.4, "quote_volume": 3212.30839, "trades": 18, "taker_buy_quote": 213.04536}, {"ts": 1775378700000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 1989.1, "quote_volume": 481.98606, "trades": 5, "taker_buy_quote": 65.76312}, {"ts": 1775378760000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 11856.3, "quote_volume": 2872.89613, "trades": 25, "taker_buy_quote": 305.9088}, {"ts": 1775378820000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 10703.6, "quote_volume": 2593.66218, "trades": 21, "taker_buy_quote": 1379.56957}, {"ts": 1775378880000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 4724.6, "quote_volume": 1145.07106, "trades": 14, "taker_buy_quote": 728.36352}, {"ts": 1775378940000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 725.4, "quote_volume": 175.8257, "trades": 5, "taker_buy_quote": 148.54272}, {"ts": 1775379000000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 2709.1, "quote_volume": 656.42617, "trades": 12, "taker_buy_quote": 611.60067}, {"ts": 1775379060000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 596.0, "quote_volume": 144.4108, "trades": 5, "taker_buy_quote": 144.4108}, {"ts": 1775379120000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 2169.6, "quote_volume": 525.65032, "trades": 10, "taker_buy_quote": 419.6636}, {"ts": 1775379180000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1038.7, "quote_volume": 251.57994, "trades": 12, "taker_buy_quote": 16.4764}, {"ts": 1775379240000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 298.0, "quote_volume": 72.2029, "trades": 4, "taker_buy_quote": 66.1479}, {"ts": 1775379300000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 428.7, "quote_volume": 103.87401, "trades": 3, "taker_buy_quote": 103.87401}, {"ts": 1775379360000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 2858.6, "quote_volume": 692.63589, "trades": 19, "taker_buy_quote": 685.63631}, {"ts": 1775379420000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 3943.5, "quote_volume": 955.9432, "trades": 15, "taker_buy_quote": 192.89224}, {"ts": 1775379480000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 1497.8, "quote_volume": 363.07084, "trades": 8, "taker_buy_quote": 9.991}, {"ts": 1775379540000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 46477.1, "quote_volume": 11266.92285, "trades": 29, "taker_buy_quote": 2129.1985}, {"ts": 1775379600000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 43022.7, "quote_volume": 10430.30274, "trades": 78, "taker_buy_quote": 8993.14854}, {"ts": 1775379660000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 1953.4, "quote_volume": 473.3238, "trades": 16, "taker_buy_quote": 36.31152}, {"ts": 1775379720000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 25754.7, "quote_volume": 6247.10796, "trades": 46, "taker_buy_quote": 5877.32305}, {"ts": 1775379780000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2428, "volume": 15777.3, "quote_volume": 3828.60568, "trades": 63, "taker_buy_quote": 3303.30218}, {"ts": 1775379840000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 20916.3, "quote_volume": 5079.54781, "trades": 32, "taker_buy_quote": 2619.45789}, {"ts": 1775379900000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 10763.5, "quote_volume": 2612.71967, "trades": 31, "taker_buy_quote": 1152.86296}, {"ts": 1775379960000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 51631.6, "quote_volume": 12524.01667, "trades": 63, "taker_buy_quote": 439.68936}, {"ts": 1775380020000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 18706.2, "quote_volume": 4532.52232, "trades": 23, "taker_buy_quote": 156.25104}, {"ts": 1775380080000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 69137.3, "quote_volume": 16751.76118, "trades": 42, "taker_buy_quote": 16244.0131}, {"ts": 1775380140000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 5985.0, "quote_volume": 1450.64923, "trades": 20, "taker_buy_quote": 1172.56152}, {"ts": 1775380200000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 3219.5, "quote_volume": 780.72875, "trades": 5, "taker_buy_quote": 780.72875}, {"ts": 1775380260000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 14655.8, "quote_volume": 3551.58807, "trades": 41, "taker_buy_quote": 10.15237}, {"ts": 1775380320000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1203.8, "quote_volume": 291.56366, "trades": 6, "taker_buy_quote": 7.9959}, {"ts": 1775380380000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 4938.7, "quote_volume": 1196.15314, "trades": 30, "taker_buy_quote": 830.5038}, {"ts": 1775380440000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 24634.8, "quote_volume": 5963.42303, "trades": 36, "taker_buy_quote": 1183.33819}, {"ts": 1775380500000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 399.4, "quote_volume": 96.72813, "trades": 5, "taker_buy_quote": 80.87058}, {"ts": 1775380560000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 4362.0, "quote_volume": 1055.81457, "trades": 29, "taker_buy_quote": 65.26659}, {"ts": 1775380620000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 13533.1, "quote_volume": 3274.76187, "trades": 34, "taker_buy_quote": 948.3496}, {"ts": 1775380680000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 15332.1, "quote_volume": 3711.1964, "trades": 33, "taker_buy_quote": 1856.6052}, {"ts": 1775380740000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 5906.9, "quote_volume": 1430.67672, "trades": 5, "taker_buy_quote": 61.88342}, {"ts": 1775380800000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 14707.5, "quote_volume": 3562.50077, "trades": 32, "taker_buy_quote": 834.16621}, {"ts": 1775380860000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 9620.0, "quote_volume": 2332.73817, "trades": 36, "taker_buy_quote": 2264.26419}, {"ts": 1775380920000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 25556.6, "quote_volume": 6197.99882, "trades": 34, "taker_buy_quote": 5262.64357}, {"ts": 1775380980000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 41688.8, "quote_volume": 10115.5211, "trades": 62, "taker_buy_quote": 5619.40295}, {"ts": 1775381040000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 91957.9, "quote_volume": 22317.97603, "trades": 13, "taker_buy_quote": 21721.18003}, {"ts": 1775381100000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 420231.3, "quote_volume": 101924.28492, "trades": 141, "taker_buy_quote": 7539.28647}, {"ts": 1775381160000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 846.4, "quote_volume": 205.26502, "trades": 7, "taker_buy_quote": 31.58652}, {"ts": 1775381220000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 16236.8, "quote_volume": 3935.81415, "trades": 9, "taker_buy_quote": 28.518}, {"ts": 1775381280000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 16965.4, "quote_volume": 4114.19801, "trades": 25, "taker_buy_quote": 4068.77152}, {"ts": 1775381340000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 186.8, "quote_volume": 45.3269, "trades": 4, "taker_buy_quote": 22.37694}, {"ts": 1775381400000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 10120.9, "quote_volume": 2454.43088, "trades": 23, "taker_buy_quote": 2285.76265}, {"ts": 1775381460000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 55170.4, "quote_volume": 13373.33039, "trades": 32, "taker_buy_quote": 61.66775}, {"ts": 1775381520000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 2689.6, "quote_volume": 651.97243, "trades": 7, "taker_buy_quote": 32.47075}, {"ts": 1775381580000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 2330.5, "quote_volume": 564.9132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775381640000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 11176.5, "quote_volume": 2709.20086, "trades": 7, "taker_buy_quote": 41.8555}, {"ts": 1775381700000, "open": 0.2424, "high": 0.2425, "low": 0.2421, "close": 0.2421, "volume": 111230.7, "quote_volume": 26970.74529, "trades": 82, "taker_buy_quote": 16966.5171}, {"ts": 1775381760000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 32774.5, "quote_volume": 7937.9839, "trades": 21, "taker_buy_quote": 7937.9839}, {"ts": 1775381820000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 19726.0, "quote_volume": 4779.53742, "trades": 27, "taker_buy_quote": 1174.64617}, {"ts": 1775381880000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 684.5, "quote_volume": 165.7859, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775381940000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 25085.5, "quote_volume": 6079.71218, "trades": 28, "taker_buy_quote": 5274.10654}, {"ts": 1775382000000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 9060.6, "quote_volume": 2196.39681, "trades": 21, "taker_buy_quote": 2196.39681}, {"ts": 1775382060000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 9604.6, "quote_volume": 2328.93162, "trades": 19, "taker_buy_quote": 717.45159}, {"ts": 1775382120000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 25949.2, "quote_volume": 6294.36394, "trades": 29, "taker_buy_quote": 5103.56217}, {"ts": 1775382180000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 15841.9, "quote_volume": 3840.73102, "trades": 30, "taker_buy_quote": 201.54175}, {"ts": 1775382240000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 54069.2, "quote_volume": 13105.7267, "trades": 49, "taker_buy_quote": 632.90308}, {"ts": 1775382300000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 14277.1, "quote_volume": 3459.61753, "trades": 44, "taker_buy_quote": 669.5088}, {"ts": 1775382360000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 23503.5, "quote_volume": 5697.21186, "trades": 42, "taker_buy_quote": 872.08248}, {"ts": 1775382420000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 62621.4, "quote_volume": 15177.66181, "trades": 56, "taker_buy_quote": 2838.8676}, {"ts": 1775382480000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 24936.9, "quote_volume": 6043.11245, "trades": 23, "taker_buy_quote": 1852.22688}, {"ts": 1775382540000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 45039.7, "quote_volume": 10917.50976, "trades": 35, "taker_buy_quote": 5654.16185}, {"ts": 1775382600000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 17522.8, "quote_volume": 4247.20773, "trades": 24, "taker_buy_quote": 29.31825}, {"ts": 1775382660000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 8422.1, "quote_volume": 2041.52941, "trades": 11, "taker_buy_quote": 847.80637}, {"ts": 1775382720000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 17613.2, "quote_volume": 4269.90977, "trades": 37, "taker_buy_quote": 1366.66317}, {"ts": 1775382780000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 10955.9, "quote_volume": 2654.64033, "trades": 19, "taker_buy_quote": 62.44224}, {"ts": 1775382840000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 9044.0, "quote_volume": 2191.36929, "trades": 8, "taker_buy_quote": 19.61016}, {"ts": 1775382900000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 14623.0, "quote_volume": 3543.64109, "trades": 10, "taker_buy_quote": 1183.37256}, {"ts": 1775382960000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 37222.9, "quote_volume": 9019.85969, "trades": 56, "taker_buy_quote": 8280.47335}, {"ts": 1775383020000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 7817.3, "quote_volume": 1894.75361, "trades": 16, "taker_buy_quote": 1462.0785}, {"ts": 1775383080000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 200.5, "quote_volume": 48.62125, "trades": 2, "taker_buy_quote": 48.62125}, {"ts": 1775383140000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 9717.4, "quote_volume": 2355.53695, "trades": 28, "taker_buy_quote": 121.82095}, {"ts": 1775383200000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 36563.5, "quote_volume": 8859.36398, "trades": 31, "taker_buy_quote": 3743.32063}, {"ts": 1775383260000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 2174.5, "quote_volume": 527.17338, "trades": 13, "taker_buy_quote": 410.86938}, {"ts": 1775383320000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 321.0, "quote_volume": 77.8104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775383380000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 1779.2, "quote_volume": 431.27808, "trades": 9, "taker_buy_quote": 286.00776}, {"ts": 1775383440000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 19629.0, "quote_volume": 4757.86326, "trades": 32, "taker_buy_quote": 4037.8992}, {"ts": 1775383500000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 388.9, "quote_volume": 94.27238, "trades": 5, "taker_buy_quote": 94.27238}, {"ts": 1775383560000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 2176.6, "quote_volume": 527.71672, "trades": 8, "taker_buy_quote": 264.034}, {"ts": 1775383620000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 6330.2, "quote_volume": 1534.20736, "trades": 12, "taker_buy_quote": 229.40736}, {"ts": 1775383680000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 513777.2, "quote_volume": 124483.19088, "trades": 94, "taker_buy_quote": 7058.46113}, {"ts": 1775383740000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1294.3, "quote_volume": 313.48379, "trades": 10, "taker_buy_quote": 10.49159}, {"ts": 1775383800000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 14374.3, "quote_volume": 3480.3659, "trades": 21, "taker_buy_quote": 842.54114}, {"ts": 1775383860000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 30461.5, "quote_volume": 7374.31573, "trades": 29, "taker_buy_quote": 1306.08608}, {"ts": 1775383920000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 15269.0, "quote_volume": 3695.10024, "trades": 25, "taker_buy_quote": 5.42304}, {"ts": 1775383980000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 5405.2, "quote_volume": 1308.1352, "trades": 12, "taker_buy_quote": 185.9328}, {"ts": 1775384040000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 18002.7, "quote_volume": 4356.68011, "trades": 43, "taker_buy_quote": 452.10691}, {"ts": 1775384100000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 436356.8, "quote_volume": 105541.4835, "trades": 171, "taker_buy_quote": 39559.88206}, {"ts": 1775384160000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 61.3, "quote_volume": 14.83243, "trades": 2, "taker_buy_quote": 9.5832}, {"ts": 1775384220000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 2712.1, "quote_volume": 656.04885, "trades": 15, "taker_buy_quote": 126.97331}, {"ts": 1775384280000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 1611.0, "quote_volume": 389.64608, "trades": 8, "taker_buy_quote": 257.09132}, {"ts": 1775384340000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 2234.7, "quote_volume": 540.35781, "trades": 7, "taker_buy_quote": 17.77965}, {"ts": 1775384400000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 3316.8, "quote_volume": 802.28432, "trades": 10, "taker_buy_quote": 682.35152}, {"ts": 1775384460000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 4802.5, "quote_volume": 1161.72475, "trades": 14, "taker_buy_quote": 1161.72475}, {"ts": 1775384520000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 551.9, "quote_volume": 133.50172, "trades": 7, "taker_buy_quote": 126.5137}, {"ts": 1775384580000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 107290.7, "quote_volume": 25936.85576, "trades": 85, "taker_buy_quote": 9393.61818}, {"ts": 1775384640000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 40286.9, "quote_volume": 9738.96724, "trades": 37, "taker_buy_quote": 1155.0786}, {"ts": 1775384700000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 5001.9, "quote_volume": 1209.39728, "trades": 23, "taker_buy_quote": 1052.26811}, {"ts": 1775384760000, "open": 0.2419, "high": 0.2419, "low": 0.2419, "close": 0.2419, "volume": 8956.5, "quote_volume": 2166.57735, "trades": 16, "taker_buy_quote": 2166.57735}, {"ts": 1775384820000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1993.8, "quote_volume": 482.46268, "trades": 11, "taker_buy_quote": 482.46268}, {"ts": 1775384880000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 64868.1, "quote_volume": 15693.20999, "trades": 61, "taker_buy_quote": 4124.63448}, {"ts": 1775384940000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.242, "volume": 48218.2, "quote_volume": 11657.26602, "trades": 83, "taker_buy_quote": 4139.9074}, {"ts": 1775385000000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 13000.8, "quote_volume": 3144.9125, "trades": 23, "taker_buy_quote": 2085.89849}, {"ts": 1775385060000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 2324.3, "quote_volume": 562.14449, "trades": 10, "taker_buy_quote": 311.44625}, {"ts": 1775385120000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1951.1, "quote_volume": 472.11364, "trades": 13, "taker_buy_quote": 459.19618}, {"ts": 1775385180000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 123508.9, "quote_volume": 29889.19144, "trades": 38, "taker_buy_quote": 29503.3245}, {"ts": 1775385240000, "open": 0.2421, "high": 0.2421, "low": 0.2421, "close": 0.2421, "volume": 28.9, "quote_volume": 6.99669, "trades": 1, "taker_buy_quote": 6.99669}, {"ts": 1775385300000, "open": 0.2421, "high": 0.2426, "low": 0.2421, "close": 0.2426, "volume": 233233.0, "quote_volume": 56509.95247, "trades": 151, "taker_buy_quote": 53117.91443}, {"ts": 1775385360000, "open": 0.2425, "high": 0.2432, "low": 0.2425, "close": 0.2431, "volume": 70959.7, "quote_volume": 17235.49136, "trades": 205, "taker_buy_quote": 8812.62382}, {"ts": 1775385420000, "open": 0.243, "high": 0.2432, "low": 0.2428, "close": 0.2428, "volume": 65142.8, "quote_volume": 15834.63126, "trades": 111, "taker_buy_quote": 2603.89206}, {"ts": 1775385480000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 7678.3, "quote_volume": 1865.42549, "trades": 39, "taker_buy_quote": 1153.38843}, {"ts": 1775385540000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 71724.9, "quote_volume": 17419.95397, "trades": 41, "taker_buy_quote": 903.72817}, {"ts": 1775385600000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 3738.3, "quote_volume": 907.39343, "trades": 10, "taker_buy_quote": 249.98688}, {"ts": 1775385660000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 9795.7, "quote_volume": 2376.94867, "trades": 47, "taker_buy_quote": 715.11555}, {"ts": 1775385720000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 7082.3, "quote_volume": 1717.2229, "trades": 31, "taker_buy_quote": 992.32583}, {"ts": 1775385780000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 12001.9, "quote_volume": 2909.39896, "trades": 6, "taker_buy_quote": 335.62}, {"ts": 1775385840000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 64126.5, "quote_volume": 15549.30181, "trades": 80, "taker_buy_quote": 1946.19545}, {"ts": 1775385900000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 12922.9, "quote_volume": 3131.21001, "trades": 21, "taker_buy_quote": 1372.31451}, {"ts": 1775385960000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.2421, "volume": 2417.8, "quote_volume": 585.37461, "trades": 26, "taker_buy_quote": 170.08501}, {"ts": 1775386020000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 134171.2, "quote_volume": 32437.20838, "trades": 156, "taker_buy_quote": 11376.95638}, {"ts": 1775386080000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 15493.6, "quote_volume": 3744.54549, "trades": 30, "taker_buy_quote": 3000.3118}, {"ts": 1775386140000, "open": 0.2418, "high": 0.2418, "low": 0.2412, "close": 0.2414, "volume": 132038.4, "quote_volume": 31871.9484, "trades": 181, "taker_buy_quote": 14290.93558}, {"ts": 1775386200000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 48530.5, "quote_volume": 11719.12315, "trades": 60, "taker_buy_quote": 10215.08542}, {"ts": 1775386260000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 4009.3, "quote_volume": 968.48637, "trades": 23, "taker_buy_quote": 580.85472}, {"ts": 1775386320000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 13740.8, "quote_volume": 3319.73661, "trades": 15, "taker_buy_quote": 3221.51856}, {"ts": 1775386380000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 65177.2, "quote_volume": 15733.02626, "trades": 115, "taker_buy_quote": 7064.46425}, {"ts": 1775386440000, "open": 0.2413, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 153109.6, "quote_volume": 36943.18335, "trades": 138, "taker_buy_quote": 26782.48328}, {"ts": 1775386500000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 7310.4, "quote_volume": 1764.54846, "trades": 16, "taker_buy_quote": 1238.50371}, {"ts": 1775386560000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 8738.0, "quote_volume": 2109.36266, "trades": 12, "taker_buy_quote": 2102.26844}, {"ts": 1775386620000, "open": 0.2415, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 12512.8, "quote_volume": 3020.63382, "trades": 22, "taker_buy_quote": 124.131}, {"ts": 1775386680000, "open": 0.2414, "high": 0.2414, "low": 0.2406, "close": 0.2409, "volume": 646844.4, "quote_volume": 155750.39696, "trades": 494, "taker_buy_quote": 38872.58587}, {"ts": 1775386740000, "open": 0.2409, "high": 0.241, "low": 0.2406, "close": 0.2406, "volume": 71704.3, "quote_volume": 17263.95567, "trades": 136, "taker_buy_quote": 7477.87261}, {"ts": 1775386800000, "open": 0.2406, "high": 0.2417, "low": 0.24, "close": 0.2416, "volume": 1642274.6, "quote_volume": 395434.15321, "trades": 1518, "taker_buy_quote": 236637.65517}, {"ts": 1775386860000, "open": 0.2416, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 156094.3, "quote_volume": 37716.48079, "trades": 246, "taker_buy_quote": 11402.87816}, {"ts": 1775386920000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2415, "volume": 237643.2, "quote_volume": 57438.27922, "trades": 180, "taker_buy_quote": 30313.721}, {"ts": 1775386980000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 565672.5, "quote_volume": 136598.17504, "trades": 125, "taker_buy_quote": 3081.74835}, {"ts": 1775387040000, "open": 0.2413, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 75764.2, "quote_volume": 18286.72626, "trades": 66, "taker_buy_quote": 16542.5147}, {"ts": 1775387100000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 23609.3, "quote_volume": 5701.60288, "trades": 37, "taker_buy_quote": 5117.91958}, {"ts": 1775387160000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 27488.1, "quote_volume": 6635.41733, "trades": 27, "taker_buy_quote": 6073.31018}, {"ts": 1775387220000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 16853.2, "quote_volume": 4070.03057, "trades": 20, "taker_buy_quote": 3359.3616}, {"ts": 1775387280000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 290.7, "quote_volume": 70.2083, "trades": 3, "taker_buy_quote": 10.268}, {"ts": 1775387340000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 4491.1, "quote_volume": 1085.12722, "trades": 15, "taker_buy_quote": 1085.12722}, {"ts": 1775387400000, "open": 0.2416, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 50299.2, "quote_volume": 12153.37437, "trades": 59, "taker_buy_quote": 4575.87122}, {"ts": 1775387460000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 159898.3, "quote_volume": 38686.93132, "trades": 120, "taker_buy_quote": 33255.06161}, {"ts": 1775387520000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 12441.9, "quote_volume": 3008.53657, "trades": 13, "taker_buy_quote": 3001.64527}, {"ts": 1775387580000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 1569.0, "quote_volume": 379.4337, "trades": 6, "taker_buy_quote": 119.7405}, {"ts": 1775387640000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 24931.1, "quote_volume": 6030.08582, "trades": 59, "taker_buy_quote": 2842.59367}, {"ts": 1775387700000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 8708.6, "quote_volume": 2104.89539, "trades": 12, "taker_buy_quote": 64.72986}, {"ts": 1775387760000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 38890.6, "quote_volume": 9401.4162, "trades": 41, "taker_buy_quote": 3767.67924}, {"ts": 1775387820000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 6191.5, "quote_volume": 1497.1047, "trades": 20, "taker_buy_quote": 1486.2237}, {"ts": 1775387880000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2422, "volume": 90506.4, "quote_volume": 21920.01793, "trades": 85, "taker_buy_quote": 2523.85003}, {"ts": 1775387940000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 12326.5, "quote_volume": 2985.17618, "trades": 29, "taker_buy_quote": 2253.74366}, {"ts": 1775388000000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 20467.7, "quote_volume": 4955.08304, "trades": 58, "taker_buy_quote": 3621.44973}, {"ts": 1775388060000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 27177.5, "quote_volume": 6583.32812, "trades": 44, "taker_buy_quote": 4525.96022}, {"ts": 1775388120000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 15407.1, "quote_volume": 3731.71802, "trades": 58, "taker_buy_quote": 286.8832}, {"ts": 1775388180000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 5076.4, "quote_volume": 1229.60595, "trades": 41, "taker_buy_quote": 246.83101}, {"ts": 1775388240000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 1118.6, "quote_volume": 270.89807, "trades": 25, "taker_buy_quote": 120.04343}, {"ts": 1775388300000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 13867.5, "quote_volume": 3354.9004, "trades": 45, "taker_buy_quote": 438.66088}, {"ts": 1775388360000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.2421, "volume": 29460.8, "quote_volume": 7128.58017, "trades": 37, "taker_buy_quote": 7120.88775}, {"ts": 1775388420000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 9438.8, "quote_volume": 2283.32363, "trades": 20, "taker_buy_quote": 34.6302}, {"ts": 1775388480000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 7022.7, "quote_volume": 1699.4934, "trades": 10, "taker_buy_quote": 1699.4934}, {"ts": 1775388540000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 2212.5, "quote_volume": 535.48118, "trades": 16, "taker_buy_quote": 136.01178}, {"ts": 1775388600000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 12500.6, "quote_volume": 3026.10222, "trades": 21, "taker_buy_quote": 2030.00602}, {"ts": 1775388660000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 32487.2, "quote_volume": 7867.70425, "trades": 59, "taker_buy_quote": 7504.76514}, {"ts": 1775388720000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 1939.8, "quote_volume": 469.81956, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775388780000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 1053.8, "quote_volume": 255.24472, "trades": 4, "taker_buy_quote": 34.79428}, {"ts": 1775388840000, "open": 0.2422, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 74246.0, "quote_volume": 17988.01315, "trades": 95, "taker_buy_quote": 15862.61165}, {"ts": 1775388900000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 22080.9, "quote_volume": 5349.9905, "trades": 52, "taker_buy_quote": 2259.99367}, {"ts": 1775388960000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 3022.9, "quote_volume": 731.87464, "trades": 8, "taker_buy_quote": 73.9921}, {"ts": 1775389020000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 16722.2, "quote_volume": 4049.71193, "trades": 27, "taker_buy_quote": 3069.42482}, {"ts": 1775389080000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 49142.5, "quote_volume": 11909.78858, "trades": 57, "taker_buy_quote": 8701.00842}, {"ts": 1775389140000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 162.6, "quote_volume": 39.39798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389200000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 47848.5, "quote_volume": 11598.01261, "trades": 49, "taker_buy_quote": 8421.16992}, {"ts": 1775389260000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 2881.9, "quote_volume": 698.28853, "trades": 6, "taker_buy_quote": 10.08384}, {"ts": 1775389320000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 18113.3, "quote_volume": 4388.15878, "trades": 46, "taker_buy_quote": 34.52775}, {"ts": 1775389380000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 1597.5, "quote_volume": 386.77985, "trades": 5, "taker_buy_quote": 60.7922}, {"ts": 1775389440000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 51193.1, "quote_volume": 12395.40001, "trades": 69, "taker_buy_quote": 5355.64369}, {"ts": 1775389500000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 5155.1, "quote_volume": 1249.0837, "trades": 16, "taker_buy_quote": 1249.0837}, {"ts": 1775389560000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 859.2, "quote_volume": 208.18622, "trades": 4, "taker_buy_quote": 4.99344}, {"ts": 1775389620000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 13300.7, "quote_volume": 3224.08968, "trades": 28, "taker_buy_quote": 3163.73208}, {"ts": 1775389680000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 2790.1, "quote_volume": 676.39298, "trades": 4, "taker_buy_quote": 176.3945}, {"ts": 1775389740000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 14209.0, "quote_volume": 3445.13302, "trades": 46, "taker_buy_quote": 425.25108}, {"ts": 1775389800000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 14044.8, "quote_volume": 3406.86604, "trades": 44, "taker_buy_quote": 2498.41254}, {"ts": 1775389860000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 4579.6, "quote_volume": 1110.35619, "trades": 20, "taker_buy_quote": 23.02274}, {"ts": 1775389920000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 17338.2, "quote_volume": 4203.57685, "trades": 20, "taker_buy_quote": 1933.13725}, {"ts": 1775389980000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 15936.7, "quote_volume": 3864.61977, "trades": 26, "taker_buy_quote": 3687.9885}, {"ts": 1775390040000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 30833.2, "quote_volume": 7476.72457, "trades": 24, "taker_buy_quote": 60.65}, {"ts": 1775390100000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 14932.9, "quote_volume": 3621.22123, "trades": 15, "taker_buy_quote": 3604.20475}, {"ts": 1775390160000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 225.3, "quote_volume": 54.63525, "trades": 4, "taker_buy_quote": 54.63525}, {"ts": 1775390220000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 11415.6, "quote_volume": 2768.27811, "trades": 26, "taker_buy_quote": 2756.42475}, {"ts": 1775390280000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 305.4, "quote_volume": 74.06279, "trades": 2, "taker_buy_quote": 7.98154}, {"ts": 1775390340000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 1112.0, "quote_volume": 269.7712, "trades": 6, "taker_buy_quote": 269.7712}, {"ts": 1775390400000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 5398.7, "quote_volume": 1308.70759, "trades": 39, "taker_buy_quote": 11.82912}, {"ts": 1775390460000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 35453.0, "quote_volume": 8588.51433, "trades": 88, "taker_buy_quote": 4388.50538}, {"ts": 1775390520000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 7749.9, "quote_volume": 1877.08627, "trades": 39, "taker_buy_quote": 483.02817}, {"ts": 1775390580000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 60205.5, "quote_volume": 14574.88543, "trades": 70, "taker_buy_quote": 7069.75578}, {"ts": 1775390640000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 13825.9, "quote_volume": 3345.06878, "trades": 49, "taker_buy_quote": 1775.64806}, {"ts": 1775390700000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 42450.7, "quote_volume": 10267.88338, "trades": 22, "taker_buy_quote": 7472.42633}, {"ts": 1775390760000, "open": 0.242, "high": 0.2421, "low": 0.2418, "close": 0.2419, "volume": 88613.8, "quote_volume": 21443.88514, "trades": 66, "taker_buy_quote": 1038.49688}, {"ts": 1775390820000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 19349.1, "quote_volume": 4680.33243, "trades": 34, "taker_buy_quote": 3918.26283}, {"ts": 1775390880000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 15186.9, "quote_volume": 3673.49781, "trades": 55, "taker_buy_quote": 1184.32196}, {"ts": 1775390940000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 16949.1, "quote_volume": 4099.78321, "trades": 43, "taker_buy_quote": 2664.24091}, {"ts": 1775391000000, "open": 0.2418, "high": 0.2418, "low": 0.2418, "close": 0.2418, "volume": 2563.1, "quote_volume": 619.75758, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.2417, "high": 0.2419, "low": 0.2416, "close": 0.2417, "volume": 62437.8, "quote_volume": 15097.82853, "trades": 101, "taker_buy_quote": 12186.8057}, {"ts": 1775391120000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 29495.8, "quote_volume": 7127.20621, "trades": 40, "taker_buy_quote": 10.73148}, {"ts": 1775391180000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 7431.9, "quote_volume": 1795.63696, "trades": 17, "taker_buy_quote": 217.33664}, {"ts": 1775391240000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 2237.7, "quote_volume": 540.71953, "trades": 5, "taker_buy_quote": 220.45457}, {"ts": 1775391300000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 53070.4, "quote_volume": 12820.1376, "trades": 52, "taker_buy_quote": 3935.32352}, {"ts": 1775391360000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 4250.8, "quote_volume": 1027.83444, "trades": 19, "taker_buy_quote": 182.99424}, {"ts": 1775391420000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 145038.1, "quote_volume": 35048.21688, "trades": 94, "taker_buy_quote": 5848.52366}, {"ts": 1775391480000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 4505.4, "quote_volume": 1089.76949, "trades": 26, "taker_buy_quote": 1072.52915}, {"ts": 1775391540000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 22153.7, "quote_volume": 5355.57225, "trades": 46, "taker_buy_quote": 325.6768}, {"ts": 1775391600000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 16551.2, "quote_volume": 3997.1157, "trades": 13, "taker_buy_quote": 46.20764}, {"ts": 1775391660000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2416, "volume": 78071.4, "quote_volume": 18847.96537, "trades": 62, "taker_buy_quote": 7790.92735}, {"ts": 1775391720000, "open": 0.2416, "high": 0.2416, "low": 0.2416, "close": 0.2416, "volume": 427.0, "quote_volume": 103.1632, "trades": 2, "taker_buy_quote": 103.1632}, {"ts": 1775391780000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 2294.3, "quote_volume": 554.26328, "trades": 13, "taker_buy_quote": 458.62928}, {"ts": 1775391840000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 29446.4, "quote_volume": 7116.88921, "trades": 37, "taker_buy_quote": 7041.93804}, {"ts": 1775391900000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 5255.6, "quote_volume": 1270.62822, "trades": 6, "taker_buy_quote": 845.5746}, {"ts": 1775391960000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 38884.8, "quote_volume": 9398.39904, "trades": 23, "taker_buy_quote": 37.05467}, {"ts": 1775392020000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 18334.5, "quote_volume": 4429.82282, "trades": 26, "taker_buy_quote": 3060.81227}, {"ts": 1775392080000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 38360.8, "quote_volume": 9265.39577, "trades": 35, "taker_buy_quote": 3446.92722}, {"ts": 1775392140000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 4527.5, "quote_volume": 1092.98706, "trades": 5, "taker_buy_quote": 117.2724}, {"ts": 1775392200000, "open": 0.2415, "high": 0.2416, "low": 0.2412, "close": 0.2416, "volume": 40970.9, "quote_volume": 9892.49673, "trades": 91, "taker_buy_quote": 8278.60743}, {"ts": 1775392260000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2413, "volume": 48984.3, "quote_volume": 11822.73273, "trades": 68, "taker_buy_quote": 172.55272}, {"ts": 1775392320000, "open": 0.2413, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 11474.9, "quote_volume": 2767.71316, "trades": 33, "taker_buy_quote": 546.84676}, {"ts": 1775392380000, "open": 0.2412, "high": 0.2412, "low": 0.2406, "close": 0.2408, "volume": 107781.5, "quote_volume": 25958.78895, "trades": 220, "taker_buy_quote": 5598.31016}, {"ts": 1775392440000, "open": 0.2409, "high": 0.241, "low": 0.2407, "close": 0.2408, "volume": 67269.8, "quote_volume": 16204.08294, "trades": 105, "taker_buy_quote": 13635.83525}, {"ts": 1775392500000, "open": 0.2407, "high": 0.2411, "low": 0.2403, "close": 0.2411, "volume": 301296.3, "quote_volume": 72530.35507, "trades": 370, "taker_buy_quote": 34709.41892}, {"ts": 1775392560000, "open": 0.241, "high": 0.2423, "low": 0.241, "close": 0.2419, "volume": 657328.2, "quote_volume": 158860.86635, "trades": 707, "taker_buy_quote": 122718.49742}, {"ts": 1775392620000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2415, "volume": 51513.8, "quote_volume": 12443.80687, "trades": 79, "taker_buy_quote": 6388.59146}, {"ts": 1775392680000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 5599.1, "quote_volume": 1352.40261, "trades": 16, "taker_buy_quote": 1308.98344}, {"ts": 1775392740000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 81205.8, "quote_volume": 19591.54332, "trades": 87, "taker_buy_quote": 1828.2687}, {"ts": 1775392800000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 30393.6, "quote_volume": 7330.65259, "trades": 54, "taker_buy_quote": 1892.21644}, {"ts": 1775392860000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 25829.8, "quote_volume": 6232.17002, "trades": 77, "taker_buy_quote": 6030.00462}, {"ts": 1775392920000, "open": 0.2413, "high": 0.2413, "low": 0.2408, "close": 0.241, "volume": 87732.6, "quote_volume": 21143.53172, "trades": 134, "taker_buy_quote": 702.0921}, {"ts": 1775392980000, "open": 0.2409, "high": 0.241, "low": 0.2408, "close": 0.241, "volume": 23211.1, "quote_volume": 5591.76026, "trades": 66, "taker_buy_quote": 3339.38409}, {"ts": 1775393040000, "open": 0.241, "high": 0.2411, "low": 0.2409, "close": 0.241, "volume": 24853.6, "quote_volume": 5989.73502, "trades": 50, "taker_buy_quote": 5279.74054}, {"ts": 1775393100000, "open": 0.241, "high": 0.2411, "low": 0.2409, "close": 0.241, "volume": 72522.8, "quote_volume": 17483.97121, "trades": 111, "taker_buy_quote": 13002.63106}, {"ts": 1775393160000, "open": 0.241, "high": 0.2411, "low": 0.2406, "close": 0.2406, "volume": 193214.9, "quote_volume": 46539.00906, "trades": 171, "taker_buy_quote": 9125.1835}, {"ts": 1775393220000, "open": 0.2406, "high": 0.2407, "low": 0.2406, "close": 0.2407, "volume": 5431.8, "quote_volume": 1307.11787, "trades": 23, "taker_buy_quote": 1302.11339}, {"ts": 1775393280000, "open": 0.2407, "high": 0.2408, "low": 0.2406, "close": 0.2407, "volume": 3034.2, "quote_volume": 730.31731, "trades": 20, "taker_buy_quote": 224.26645}, {"ts": 1775393340000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2407, "volume": 38712.7, "quote_volume": 9321.76988, "trades": 60, "taker_buy_quote": 4599.48762}, {"ts": 1775393400000, "open": 0.2407, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 24661.8, "quote_volume": 5938.08793, "trades": 71, "taker_buy_quote": 5287.83161}, {"ts": 1775393460000, "open": 0.2408, "high": 0.2411, "low": 0.2408, "close": 0.2411, "volume": 33874.9, "quote_volume": 8161.91308, "trades": 82, "taker_buy_quote": 7610.91452}, {"ts": 1775393520000, "open": 0.2412, "high": 0.2414, "low": 0.241, "close": 0.2412, "volume": 97959.7, "quote_volume": 23632.46307, "trades": 203, "taker_buy_quote": 18896.87035}, {"ts": 1775393580000, "open": 0.2412, "high": 0.2412, "low": 0.2412, "close": 0.2412, "volume": 4755.0, "quote_volume": 1146.906, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "open": 0.2412, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 5083.7, "quote_volume": 1225.802, "trades": 16, "taker_buy_quote": 294.09516}, {"ts": 1775393700000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 64298.6, "quote_volume": 15510.3383, "trades": 63, "taker_buy_quote": 14010.54254}, {"ts": 1775393760000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 6704.6, "quote_volume": 1617.87822, "trades": 22, "taker_buy_quote": 140.59136}, {"ts": 1775393820000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 108117.5, "quote_volume": 26098.76377, "trades": 51, "taker_buy_quote": 19268.3066}, {"ts": 1775393880000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 5136.3, "quote_volume": 1239.42155, "trades": 3, "taker_buy_quote": 78.11704}, {"ts": 1775393940000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 19200.9, "quote_volume": 4633.29835, "trades": 28, "taker_buy_quote": 2520.76511}, {"ts": 1775394000000, "open": 0.2412, "high": 0.2414, "low": 0.2412, "close": 0.2412, "volume": 52327.5, "quote_volume": 12627.34887, "trades": 55, "taker_buy_quote": 10760.25899}, {"ts": 1775394060000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2412, "volume": 48982.0, "quote_volume": 11814.53913, "trades": 9, "taker_buy_quote": 194.80149}, {"ts": 1775394120000, "open": 0.2413, "high": 0.242, "low": 0.2413, "close": 0.2417, "volume": 183902.1, "quote_volume": 44442.85983, "trades": 254, "taker_buy_quote": 29586.40021}, {"ts": 1775394180000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 48846.3, "quote_volume": 11811.02675, "trades": 26, "taker_buy_quote": 4115.99214}, {"ts": 1775394240000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 12108.1, "quote_volume": 2925.8208, "trades": 26, "taker_buy_quote": 30.33831}, {"ts": 1775394300000, "open": 0.2416, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 98910.0, "quote_volume": 23896.48012, "trades": 40, "taker_buy_quote": 22972.54286}, {"ts": 1775394360000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 16033.4, "quote_volume": 3873.13213, "trades": 25, "taker_buy_quote": 19.98032}, {"ts": 1775394420000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 4273.6, "quote_volume": 1032.1666, "trades": 27, "taker_buy_quote": 222.7552}, {"ts": 1775394480000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 16513.0, "quote_volume": 3989.35124, "trades": 17, "taker_buy_quote": 329.92214}, {"ts": 1775394540000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 56309.9, "quote_volume": 13604.46969, "trades": 42, "taker_buy_quote": 13599.27744}, {"ts": 1775394600000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 51193.6, "quote_volume": 12368.28442, "trades": 24, "taker_buy_quote": 12152.52832}, {"ts": 1775394660000, "open": 0.2415, "high": 0.2415, "low": 0.2415, "close": 0.2415, "volume": 69.2, "quote_volume": 16.7118, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 27383.2, "quote_volume": 6613.03026, "trades": 16, "taker_buy_quote": 529.4163}, {"ts": 1775394780000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 16242.7, "quote_volume": 3919.97136, "trades": 34, "taker_buy_quote": 1028.7261}, {"ts": 1775394840000, "open": 0.2412, "high": 0.2412, "low": 0.2409, "close": 0.241, "volume": 15475.4, "quote_volume": 3730.81141, "trades": 41, "taker_buy_quote": 272.89166}, {"ts": 1775394900000, "open": 0.2409, "high": 0.241, "low": 0.2409, "close": 0.241, "volume": 28202.3, "quote_volume": 6793.97891, "trades": 61, "taker_buy_quote": 5449.17875}, {"ts": 1775394960000, "open": 0.241, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 59091.4, "quote_volume": 14237.76583, "trades": 166, "taker_buy_quote": 9704.77932}, {"ts": 1775395020000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2411, "volume": 8482.1, "quote_volume": 2045.50217, "trades": 14, "taker_buy_quote": 1128.47832}, {"ts": 1775395080000, "open": 0.2411, "high": 0.2412, "low": 0.2411, "close": 0.2412, "volume": 29061.2, "quote_volume": 7006.731, "trades": 67, "taker_buy_quote": 5631.59304}, {"ts": 1775395140000, "open": 0.2411, "high": 0.2411, "low": 0.2411, "close": 0.2411, "volume": 7392.0, "quote_volume": 1782.2112, "trades": 10, "taker_buy_quote": 1777.07577}, {"ts": 1775395200000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2413, "volume": 1271.1, "quote_volume": 306.53955, "trades": 16, "taker_buy_quote": 153.41073}, {"ts": 1775395260000, "open": 0.2412, "high": 0.2415, "low": 0.2412, "close": 0.2415, "volume": 12508.5, "quote_volume": 3019.56185, "trades": 24, "taker_buy_quote": 2998.28261}, {"ts": 1775395320000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 2803.5, "quote_volume": 676.80894, "trades": 5, "taker_buy_quote": 106.3566}, {"ts": 1775395380000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 42165.2, "quote_volume": 10182.81922, "trades": 83, "taker_buy_quote": 2858.71304}, {"ts": 1775395440000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 7385.7, "quote_volume": 1784.22517, "trades": 33, "taker_buy_quote": 273.54143}, {"ts": 1775395500000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 99126.5, "quote_volume": 23938.44064, "trades": 73, "taker_buy_quote": 1564.23307}, {"ts": 1775395560000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 2541.5, "quote_volume": 613.54355, "trades": 25, "taker_buy_quote": 81.08103}, {"ts": 1775395620000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 13246.0, "quote_volume": 3197.6338, "trades": 19, "taker_buy_quote": 273.5556}, {"ts": 1775395680000, "open": 0.2413, "high": 0.2413, "low": 0.241, "close": 0.241, "volume": 58049.4, "quote_volume": 13994.75509, "trades": 91, "taker_buy_quote": 2742.6041}, {"ts": 1775395740000, "open": 0.241, "high": 0.241, "low": 0.2407, "close": 0.2407, "volume": 54035.3, "quote_volume": 13012.00872, "trades": 102, "taker_buy_quote": 5528.75045}, {"ts": 1775395800000, "open": 0.2407, "high": 0.2408, "low": 0.2407, "close": 0.2408, "volume": 6395.3, "quote_volume": 1539.45695, "trades": 41, "taker_buy_quote": 1110.28885}, {"ts": 1775395860000, "open": 0.2408, "high": 0.2409, "low": 0.2407, "close": 0.2409, "volume": 19323.0, "quote_volume": 4652.76909, "trades": 78, "taker_buy_quote": 3918.26397}, {"ts": 1775395920000, "open": 0.2409, "high": 0.2414, "low": 0.2408, "close": 0.2414, "volume": 29608.8, "quote_volume": 7136.90402, "trades": 103, "taker_buy_quote": 5089.45226}, {"ts": 1775395980000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 24669.6, "quote_volume": 5954.10918, "trades": 89, "taker_buy_quote": 4397.18221}, {"ts": 1775396040000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 4682.6, "quote_volume": 1130.08417, "trades": 24, "taker_buy_quote": 50.95954}, {"ts": 1775396100000, "open": 0.2413, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 1218.4, "quote_volume": 294.07451, "trades": 13, "taker_buy_quote": 180.06026}, {"ts": 1775396160000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 1241.2, "quote_volume": 299.60568, "trades": 7, "taker_buy_quote": 251.34568}, {"ts": 1775396220000, "open": 0.2413, "high": 0.2414, "low": 0.2412, "close": 0.2414, "volume": 1855.3, "quote_volume": 447.61272, "trades": 17, "taker_buy_quote": 172.68746}, {"ts": 1775396280000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2414, "volume": 14679.3, "quote_volume": 3542.5433, "trades": 10, "taker_buy_quote": 1033.69894}, {"ts": 1775396340000, "open": 0.2413, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 6878.9, "quote_volume": 1660.95403, "trades": 27, "taker_buy_quote": 595.54852}, {"ts": 1775396400000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 12292.8, "quote_volume": 2969.95158, "trades": 14, "taker_buy_quote": 1970.21078}, {"ts": 1775396460000, "open": 0.2417, "high": 0.2417, "low": 0.2413, "close": 0.2413, "volume": 16256.4, "quote_volume": 3924.56468, "trades": 51, "taker_buy_quote": 44.92406}, {"ts": 1775396520000, "open": 0.2414, "high": 0.2414, "low": 0.2414, "close": 0.2414, "volume": 1316.9, "quote_volume": 317.89966, "trades": 13, "taker_buy_quote": 252.263}, {"ts": 1775396580000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 10415.8, "quote_volume": 2516.26587, "trades": 19, "taker_buy_quote": 2431.28202}, {"ts": 1775396640000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 2591.4, "quote_volume": 625.95065, "trades": 7, "taker_buy_quote": 308.1608}, {"ts": 1775396700000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2414, "volume": 13930.6, "quote_volume": 3364.40472, "trades": 23, "taker_buy_quote": 637.17168}, {"ts": 1775396760000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 9367.2, "quote_volume": 2263.26413, "trades": 54, "taker_buy_quote": 2258.28717}, {"ts": 1775396820000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 9135.3, "quote_volume": 2209.80843, "trades": 22, "taker_buy_quote": 2159.90091}, {"ts": 1775396880000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.2417, "volume": 132965.7, "quote_volume": 32172.50543, "trades": 85, "taker_buy_quote": 27490.23035}, {"ts": 1775396940000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 55620.1, "quote_volume": 13450.9345, "trades": 74, "taker_buy_quote": 9373.76514}, {"ts": 1775397000000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 50277.5, "quote_volume": 12164.67146, "trades": 81, "taker_buy_quote": 9659.75484}, {"ts": 1775397060000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 2740.1, "quote_volume": 662.83262, "trades": 33, "taker_buy_quote": 5.8806}, {"ts": 1775397120000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2417, "volume": 77366.8, "quote_volume": 18705.40588, "trades": 90, "taker_buy_quote": 3552.98327}, {"ts": 1775397180000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2415, "volume": 39766.2, "quote_volume": 9605.8022, "trades": 39, "taker_buy_quote": 943.20289}, {"ts": 1775397240000, "open": 0.2414, "high": 0.2416, "low": 0.2414, "close": 0.2415, "volume": 15770.1, "quote_volume": 3808.27636, "trades": 19, "taker_buy_quote": 888.26549}, {"ts": 1775397300000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 18840.7, "quote_volume": 4548.79557, "trades": 52, "taker_buy_quote": 860.56066}, {"ts": 1775397360000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 50732.1, "quote_volume": 12263.19211, "trades": 90, "taker_buy_quote": 6901.46596}, {"ts": 1775397420000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.242, "volume": 60450.4, "quote_volume": 14617.69505, "trades": 86, "taker_buy_quote": 11019.71454}, {"ts": 1775397480000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 41094.2, "quote_volume": 9940.14796, "trades": 61, "taker_buy_quote": 3809.07835}, {"ts": 1775397540000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 18626.2, "quote_volume": 4505.31673, "trades": 60, "taker_buy_quote": 1712.19239}, {"ts": 1775397600000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 3791.7, "quote_volume": 916.86091, "trades": 19, "taker_buy_quote": 67.36915}, {"ts": 1775397660000, "open": 0.2418, "high": 0.2424, "low": 0.2417, "close": 0.2423, "volume": 149486.6, "quote_volume": 36186.83778, "trades": 175, "taker_buy_quote": 33283.54968}, {"ts": 1775397720000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 73306.1, "quote_volume": 17765.38282, "trades": 126, "taker_buy_quote": 10581.34681}, {"ts": 1775397780000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2424, "volume": 42948.3, "quote_volume": 10414.40805, "trades": 99, "taker_buy_quote": 8528.88507}, {"ts": 1775397840000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 6951.0, "quote_volume": 1685.02539, "trades": 22, "taker_buy_quote": 249.75075}, {"ts": 1775397900000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 18418.0, "quote_volume": 4461.04503, "trades": 48, "taker_buy_quote": 154.52674}, {"ts": 1775397960000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 11201.3, "quote_volume": 2711.77212, "trades": 27, "taker_buy_quote": 369.84875}, {"ts": 1775398020000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 5056.4, "quote_volume": 1224.58152, "trades": 17, "taker_buy_quote": 751.88568}, {"ts": 1775398080000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 3527.6, "quote_volume": 854.45531, "trades": 9, "taker_buy_quote": 171.03957}, {"ts": 1775398140000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 9716.1, "quote_volume": 2352.80785, "trades": 25, "taker_buy_quote": 179.66396}, {"ts": 1775398200000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 6343.8, "quote_volume": 1536.16529, "trades": 30, "taker_buy_quote": 60.21092}, {"ts": 1775398260000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 8324.2, "quote_volume": 2015.29584, "trades": 21, "taker_buy_quote": 17.00244}, {"ts": 1775398320000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 10820.3, "quote_volume": 2620.17179, "trades": 10, "taker_buy_quote": 1397.88152}, {"ts": 1775398380000, "open": 0.2421, "high": 0.2421, "low": 0.2416, "close": 0.2416, "volume": 65823.9, "quote_volume": 15922.56426, "trades": 118, "taker_buy_quote": 24.68778}, {"ts": 1775398440000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 9595.2, "quote_volume": 2318.79006, "trades": 20, "taker_buy_quote": 1395.33625}, {"ts": 1775398500000, "open": 0.2417, "high": 0.2418, "low": 0.2415, "close": 0.2418, "volume": 108403.4, "quote_volume": 26187.39566, "trades": 118, "taker_buy_quote": 3191.04315}, {"ts": 1775398560000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 9715.9, "quote_volume": 2349.28065, "trades": 36, "taker_buy_quote": 2269.1721}, {"ts": 1775398620000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 706.7, "quote_volume": 170.94373, "trades": 9, "taker_buy_quote": 141.68083}, {"ts": 1775398680000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1076.9, "quote_volume": 260.54136, "trades": 8, "taker_buy_quote": 94.985}, {"ts": 1775398740000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 1642.8, "quote_volume": 397.5576, "trades": 3, "taker_buy_quote": 397.5576}, {"ts": 1775398800000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 5765.1, "quote_volume": 1394.82281, "trades": 10, "taker_buy_quote": 593.1904}, {"ts": 1775398860000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 921.4, "quote_volume": 222.89171, "trades": 5, "taker_buy_quote": 12.221}, {"ts": 1775398920000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 8384.1, "quote_volume": 2027.77841, "trades": 21, "taker_buy_quote": 680.80336}, {"ts": 1775398980000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 5985.4, "quote_volume": 1447.88, "trades": 22, "taker_buy_quote": 1289.80704}, {"ts": 1775399040000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 32521.8, "quote_volume": 7873.90229, "trades": 55, "taker_buy_quote": 6760.08982}, {"ts": 1775399100000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 5045.6, "quote_volume": 1221.80086, "trades": 28, "taker_buy_quote": 1221.80086}, {"ts": 1775399160000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 18328.6, "quote_volume": 4441.93323, "trades": 42, "taker_buy_quote": 3426.91315}, {"ts": 1775399220000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 6708.5, "quote_volume": 1626.73813, "trades": 30, "taker_buy_quote": 1475.43205}, {"ts": 1775399280000, "open": 0.2424, "high": 0.2425, "low": 0.2421, "close": 0.2423, "volume": 348043.2, "quote_volume": 84300.96128, "trades": 175, "taker_buy_quote": 13903.56885}, {"ts": 1775399340000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 6870.8, "quote_volume": 1664.05771, "trades": 12, "taker_buy_quote": 1522.1059}, {"ts": 1775399400000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 3916.7, "quote_volume": 948.59503, "trades": 19, "taker_buy_quote": 876.66712}, {"ts": 1775399460000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 19980.7, "quote_volume": 4839.18759, "trades": 28, "taker_buy_quote": 788.45788}, {"ts": 1775399520000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 3380.4, "quote_volume": 818.1297, "trades": 18, "taker_buy_quote": 4.98932}, {"ts": 1775399580000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 3533.1, "quote_volume": 855.4415, "trades": 13, "taker_buy_quote": 855.4415}, {"ts": 1775399640000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1158.1, "quote_volume": 280.39593, "trades": 13, "taker_buy_quote": 48.24624}, {"ts": 1775399700000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 3911.8, "quote_volume": 947.27179, "trades": 14, "taker_buy_quote": 544.97422}, {"ts": 1775399760000, "open": 0.2421, "high": 0.2426, "low": 0.2421, "close": 0.2422, "volume": 155507.7, "quote_volume": 37678.5759, "trades": 141, "taker_buy_quote": 30682.23332}, {"ts": 1775399820000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 12139.1, "quote_volume": 2941.89348, "trades": 51, "taker_buy_quote": 2930.91276}, {"ts": 1775399880000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 247.8, "quote_volume": 60.08766, "trades": 2, "taker_buy_quote": 50.7795}, {"ts": 1775399940000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 884.2, "quote_volume": 214.38292, "trades": 6, "taker_buy_quote": 128.137}, {"ts": 1775400000000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 10457.7, "quote_volume": 2534.25177, "trades": 33, "taker_buy_quote": 275.11625}, {"ts": 1775400060000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 8213.8, "quote_volume": 1991.0155, "trades": 19, "taker_buy_quote": 1960.70377}, {"ts": 1775400120000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 33772.9, "quote_volume": 8187.355, "trades": 78, "taker_buy_quote": 5147.89072}, {"ts": 1775400180000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 9971.7, "quote_volume": 2419.86274, "trades": 35, "taker_buy_quote": 1008.88714}, {"ts": 1775400240000, "open": 0.2426, "high": 0.2427, "low": 0.2423, "close": 0.2423, "volume": 10326.4, "quote_volume": 2504.07311, "trades": 51, "taker_buy_quote": 199.9848}, {"ts": 1775400300000, "open": 0.2423, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 60367.9, "quote_volume": 14627.22107, "trades": 23, "taker_buy_quote": 14184.68435}, {"ts": 1775400360000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 41337.6, "quote_volume": 10020.86774, "trades": 56, "taker_buy_quote": 9161.12342}, {"ts": 1775400420000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 32417.1, "quote_volume": 7861.40589, "trades": 31, "taker_buy_quote": 640.73086}, {"ts": 1775400480000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 4495.7, "quote_volume": 1090.00115, "trades": 10, "taker_buy_quote": 590.41475}, {"ts": 1775400540000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2422, "volume": 33568.7, "quote_volume": 8136.52703, "trades": 32, "taker_buy_quote": 87.494}, {"ts": 1775400600000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 5393.5, "quote_volume": 1306.3057, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 2774.4, "quote_volume": 672.16603, "trades": 3, "taker_buy_quote": 499.98605}, {"ts": 1775400720000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400780000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 49332.3, "quote_volume": 11953.20629, "trades": 35, "taker_buy_quote": 7526.24991}, {"ts": 1775400840000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 2490.9, "quote_volume": 603.32483, "trades": 13, "taker_buy_quote": 69.90355}, {"ts": 1775400900000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 920.7, "quote_volume": 222.92877, "trades": 9, "taker_buy_quote": 45.33984}, {"ts": 1775400960000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 18247.8, "quote_volume": 4419.941, "trades": 33, "taker_buy_quote": 3695.49658}, {"ts": 1775401020000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 520.7, "quote_volume": 126.14235, "trades": 4, "taker_buy_quote": 69.80663}, {"ts": 1775401080000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 12587.2, "quote_volume": 3048.25125, "trades": 17, "taker_buy_quote": 28.04676}, {"ts": 1775401140000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 24338.5, "quote_volume": 5892.39209, "trades": 40, "taker_buy_quote": 2269.6716}, {"ts": 1775401200000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 2951.7, "quote_volume": 714.76578, "trades": 10, "taker_buy_quote": 385.60662}, {"ts": 1775401260000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 1739.1, "quote_volume": 421.02381, "trades": 11, "taker_buy_quote": 347.94612}, {"ts": 1775401320000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 11095.7, "quote_volume": 2686.05948, "trades": 36, "taker_buy_quote": 1386.72391}, {"ts": 1775401380000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 5408.2, "quote_volume": 1308.43671, "trades": 19, "taker_buy_quote": 401.83745}, {"ts": 1775401440000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 28652.3, "quote_volume": 6928.23318, "trades": 66, "taker_buy_quote": 168.97988}, {"ts": 1775401500000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 2745.2, "quote_volume": 663.25334, "trades": 11, "taker_buy_quote": 31.46934}, {"ts": 1775401560000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 18656.6, "quote_volume": 4509.52728, "trades": 43, "taker_buy_quote": 3617.48833}, {"ts": 1775401620000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 27900.8, "quote_volume": 6740.33124, "trades": 49, "taker_buy_quote": 3671.54688}, {"ts": 1775401680000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 33748.7, "quote_volume": 8159.51248, "trades": 49, "taker_buy_quote": 5572.15925}, {"ts": 1775401740000, "open": 0.2418, "high": 0.2419, "low": 0.2416, "close": 0.2418, "volume": 20458.8, "quote_volume": 4945.94115, "trades": 47, "taker_buy_quote": 3065.14895}, {"ts": 1775401800000, "open": 0.2419, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 13926.8, "quote_volume": 3369.90764, "trades": 37, "taker_buy_quote": 2447.23424}, {"ts": 1775401860000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 10365.7, "quote_volume": 2508.4994, "trades": 10, "taker_buy_quote": 2508.4994}, {"ts": 1775401920000, "open": 0.242, "high": 0.242, "low": 0.242, "close": 0.242, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401980000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 9350.1, "quote_volume": 2263.65631, "trades": 26, "taker_buy_quote": 1113.56316}, {"ts": 1775402040000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1810.2, "quote_volume": 438.00972, "trades": 19, "taker_buy_quote": 61.6132}, {"ts": 1775402100000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 10805.8, "quote_volume": 2613.76622, "trades": 16, "taker_buy_quote": 1999.98082}, {"ts": 1775402160000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 20206.0, "quote_volume": 4887.36112, "trades": 17, "taker_buy_quote": 3695.19448}, {"ts": 1775402220000, "open": 0.242, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 98538.7, "quote_volume": 23868.33943, "trades": 98, "taker_buy_quote": 20350.83907}, {"ts": 1775402280000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 2840.9, "quote_volume": 687.14643, "trades": 16, "taker_buy_quote": 218.46366}, {"ts": 1775402340000, "open": 0.2418, "high": 0.2419, "low": 0.2412, "close": 0.2417, "volume": 997799.5, "quote_volume": 241023.85874, "trades": 362, "taker_buy_quote": 14633.69181}, {"ts": 1775402400000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 10534.3, "quote_volume": 2545.68139, "trades": 18, "taker_buy_quote": 1436.93067}, {"ts": 1775402460000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 22242.3, "quote_volume": 5376.1375, "trades": 40, "taker_buy_quote": 5282.77145}, {"ts": 1775402520000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2415, "volume": 22552.8, "quote_volume": 5450.7699, "trades": 53, "taker_buy_quote": 299.85302}, {"ts": 1775402580000, "open": 0.2416, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 75008.0, "quote_volume": 18115.2324, "trades": 59, "taker_buy_quote": 17570.7019}, {"ts": 1775402640000, "open": 0.2416, "high": 0.2416, "low": 0.2415, "close": 0.2416, "volume": 18493.2, "quote_volume": 4467.19522, "trades": 24, "taker_buy_quote": 2627.20672}, {"ts": 1775402700000, "open": 0.2416, "high": 0.2425, "low": 0.2416, "close": 0.2425, "volume": 58931.4, "quote_volume": 14252.91981, "trades": 138, "taker_buy_quote": 12087.38271}, {"ts": 1775402760000, "open": 0.2424, "high": 0.2439, "low": 0.2421, "close": 0.2438, "volume": 267168.1, "quote_volume": 64954.79032, "trades": 570, "taker_buy_quote": 52727.77145}, {"ts": 1775402820000, "open": 0.2438, "high": 0.2444, "low": 0.2437, "close": 0.244, "volume": 395959.6, "quote_volume": 96611.66237, "trades": 589, "taker_buy_quote": 71689.79543}, {"ts": 1775402880000, "open": 0.2439, "high": 0.245, "low": 0.2438, "close": 0.2439, "volume": 1030436.7, "quote_volume": 252101.26856, "trades": 846, "taker_buy_quote": 97080.90279}, {"ts": 1775402940000, "open": 0.2438, "high": 0.2441, "low": 0.2436, "close": 0.2441, "volume": 206970.6, "quote_volume": 50472.22173, "trades": 212, "taker_buy_quote": 46985.94855}, {"ts": 1775403000000, "open": 0.2441, "high": 0.2453, "low": 0.2436, "close": 0.2452, "volume": 484000.8, "quote_volume": 118253.37428, "trades": 659, "taker_buy_quote": 77288.19218}, {"ts": 1775403060000, "open": 0.2452, "high": 0.2458, "low": 0.2444, "close": 0.2445, "volume": 717475.5, "quote_volume": 175809.28683, "trades": 1036, "taker_buy_quote": 50469.72434}, {"ts": 1775403120000, "open": 0.2444, "high": 0.2447, "low": 0.2443, "close": 0.2444, "volume": 139986.1, "quote_volume": 34226.86107, "trades": 175, "taker_buy_quote": 23344.8376}, {"ts": 1775403180000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 67937.4, "quote_volume": 16599.20982, "trades": 111, "taker_buy_quote": 10498.93111}, {"ts": 1775403240000, "open": 0.2444, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 52531.6, "quote_volume": 12836.41259, "trades": 125, "taker_buy_quote": 4743.61836}, {"ts": 1775403300000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 52091.7, "quote_volume": 12717.71182, "trades": 104, "taker_buy_quote": 4785.19357}, {"ts": 1775403360000, "open": 0.2442, "high": 0.2443, "low": 0.2439, "close": 0.2442, "volume": 124405.5, "quote_volume": 30362.97101, "trades": 129, "taker_buy_quote": 12056.11251}, {"ts": 1775403420000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 27757.7, "quote_volume": 6776.71486, "trades": 43, "taker_buy_quote": 5678.75764}, {"ts": 1775403480000, "open": 0.2442, "high": 0.2443, "low": 0.2438, "close": 0.2438, "volume": 17854.8, "quote_volume": 4356.26874, "trades": 85, "taker_buy_quote": 1059.68982}, {"ts": 1775403540000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 29851.6, "quote_volume": 7281.9785, "trades": 73, "taker_buy_quote": 3587.13564}, {"ts": 1775403600000, "open": 0.2439, "high": 0.2439, "low": 0.2435, "close": 0.2437, "volume": 91785.8, "quote_volume": 22357.8385, "trades": 133, "taker_buy_quote": 8893.33598}, {"ts": 1775403660000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 12447.2, "quote_volume": 3032.1522, "trades": 15, "taker_buy_quote": 34.80036}, {"ts": 1775403720000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 12594.6, "quote_volume": 3069.6042, "trades": 54, "taker_buy_quote": 2868.05429}, {"ts": 1775403780000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 11283.5, "quote_volume": 2751.82409, "trades": 35, "taker_buy_quote": 2439.35723}, {"ts": 1775403840000, "open": 0.2438, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 70182.4, "quote_volume": 17111.67715, "trades": 76, "taker_buy_quote": 5278.9385}, {"ts": 1775403900000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 5573.7, "quote_volume": 1360.15479, "trades": 41, "taker_buy_quote": 1126.2701}, {"ts": 1775403960000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 14472.2, "quote_volume": 3528.58499, "trades": 43, "taker_buy_quote": 606.971}, {"ts": 1775404020000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 38999.8, "quote_volume": 9507.0418, "trades": 41, "taker_buy_quote": 3607.42108}, {"ts": 1775404080000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 9230.2, "quote_volume": 2252.08607, "trades": 26, "taker_buy_quote": 317.688}, {"ts": 1775404140000, "open": 0.2439, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 15777.4, "quote_volume": 3847.94021, "trades": 49, "taker_buy_quote": 1260.15229}, {"ts": 1775404200000, "open": 0.2439, "high": 0.2442, "low": 0.2439, "close": 0.2442, "volume": 142258.5, "quote_volume": 34702.55395, "trades": 113, "taker_buy_quote": 32571.74812}, {"ts": 1775404260000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 3019.6, "quote_volume": 736.75411, "trades": 36, "taker_buy_quote": 136.63084}, {"ts": 1775404320000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 1979.3, "quote_volume": 482.5705, "trades": 19, "taker_buy_quote": 180.92202}, {"ts": 1775404380000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 821.5, "quote_volume": 200.2817, "trades": 11, "taker_buy_quote": 29.47542}, {"ts": 1775404440000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 86376.5, "quote_volume": 21059.45717, "trades": 47, "taker_buy_quote": 18813.83975}, {"ts": 1775404500000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 3830.6, "quote_volume": 933.41155, "trades": 32, "taker_buy_quote": 138.94559}, {"ts": 1775404560000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 4776.9, "quote_volume": 1164.04734, "trades": 8, "taker_buy_quote": 961.3965}, {"ts": 1775404620000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 17331.2, "quote_volume": 4220.70732, "trades": 51, "taker_buy_quote": 392.60092}, {"ts": 1775404680000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 110445.4, "quote_volume": 26879.26233, "trades": 77, "taker_buy_quote": 3681.92687}, {"ts": 1775404740000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 116352.0, "quote_volume": 28331.80954, "trades": 104, "taker_buy_quote": 16671.94038}, {"ts": 1775404800000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 531587.7, "quote_volume": 129336.32086, "trades": 193, "taker_buy_quote": 101777.88477}, {"ts": 1775404860000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 18803.2, "quote_volume": 4574.92256, "trades": 48, "taker_buy_quote": 327.0707}, {"ts": 1775404920000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 19984.7, "quote_volume": 4866.57621, "trades": 55, "taker_buy_quote": 2220.75391}, {"ts": 1775404980000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 3868.1, "quote_volume": 941.6508, "trades": 25, "taker_buy_quote": 224.91795}, {"ts": 1775405040000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 2736.5, "quote_volume": 666.40048, "trades": 18, "taker_buy_quote": 269.52188}, {"ts": 1775405100000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 44678.7, "quote_volume": 10880.87162, "trades": 68, "taker_buy_quote": 3667.74388}, {"ts": 1775405160000, "open": 0.2434, "high": 0.2435, "low": 0.2431, "close": 0.2433, "volume": 443107.9, "quote_volume": 107793.06023, "trades": 240, "taker_buy_quote": 29891.48603}, {"ts": 1775405220000, "open": 0.2434, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 39762.6, "quote_volume": 9671.02863, "trades": 52, "taker_buy_quote": 4855.05621}, {"ts": 1775405280000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 76593.0, "quote_volume": 18616.89575, "trades": 80, "taker_buy_quote": 10360.81809}, {"ts": 1775405340000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2433, "volume": 33632.0, "quote_volume": 8175.1056, "trades": 61, "taker_buy_quote": 8010.0114}, {"ts": 1775405400000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 29920.9, "quote_volume": 7285.87207, "trades": 36, "taker_buy_quote": 7274.01626}, {"ts": 1775405460000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 92877.0, "quote_volume": 22625.64847, "trades": 101, "taker_buy_quote": 5695.76089}, {"ts": 1775405520000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 28571.9, "quote_volume": 6960.09248, "trades": 42, "taker_buy_quote": 3417.78632}, {"ts": 1775405580000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 21845.5, "quote_volume": 5322.97483, "trades": 60, "taker_buy_quote": 2484.30445}, {"ts": 1775405640000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 41984.1, "quote_volume": 10222.73801, "trades": 78, "taker_buy_quote": 1087.02378}, {"ts": 1775405700000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 38948.1, "quote_volume": 9480.26975, "trades": 28, "taker_buy_quote": 9480.26975}, {"ts": 1775405760000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 20765.2, "quote_volume": 5055.14616, "trades": 57, "taker_buy_quote": 517.52178}, {"ts": 1775405820000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 19876.4, "quote_volume": 4839.82386, "trades": 26, "taker_buy_quote": 2064.41735}, {"ts": 1775405880000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 6814.2, "quote_volume": 1658.59062, "trades": 18, "taker_buy_quote": 1612.93263}, {"ts": 1775405940000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 2252.6, "quote_volume": 548.51098, "trades": 16, "taker_buy_quote": 22.79448}, {"ts": 1775406000000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 894.4, "quote_volume": 217.73896, "trades": 7, "taker_buy_quote": 102.27}, {"ts": 1775406060000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 2026.5, "quote_volume": 493.31306, "trades": 11, "taker_buy_quote": 263.46146}, {"ts": 1775406120000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 5563.5, "quote_volume": 1353.75579, "trades": 14, "taker_buy_quote": 380.28816}, {"ts": 1775406180000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 7237.5, "quote_volume": 1760.88375, "trades": 19, "taker_buy_quote": 449.44809}, {"ts": 1775406240000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 3826.7, "quote_volume": 931.00333, "trades": 20, "taker_buy_quote": 428.23233}, {"ts": 1775406300000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 1782.6, "quote_volume": 433.59182, "trades": 19, "taker_buy_quote": 306.32225}, {"ts": 1775406360000, "open": 0.2432, "high": 0.2434, "low": 0.2431, "close": 0.2434, "volume": 4992.5, "quote_volume": 1214.15806, "trades": 26, "taker_buy_quote": 1086.67194}, {"ts": 1775406420000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 4995.6, "quote_volume": 1215.23575, "trades": 13, "taker_buy_quote": 9.99963}, {"ts": 1775406480000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 2654.8, "quote_volume": 645.63324, "trades": 12, "taker_buy_quote": 401.79604}, {"ts": 1775406540000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.2431, "high": 0.2435, "low": 0.243, "close": 0.2435, "volume": 171784.0, "quote_volume": 41805.77119, "trades": 87, "taker_buy_quote": 40902.77912}, {"ts": 1775406660000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 1712.1, "quote_volume": 416.86269, "trades": 6, "taker_buy_quote": 334.93425}, {"ts": 1775406720000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 28562.8, "quote_volume": 6960.87722, "trades": 105, "taker_buy_quote": 6577.8918}, {"ts": 1775406780000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 14929.3, "quote_volume": 3639.86778, "trades": 48, "taker_buy_quote": 2758.22332}, {"ts": 1775406840000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 383.4, "quote_volume": 93.44728, "trades": 5, "taker_buy_quote": 30.9626}, {"ts": 1775406900000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2227.6, "quote_volume": 543.0712, "trades": 6, "taker_buy_quote": 519.96844}, {"ts": 1775406960000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 23476.0, "quote_volume": 5721.05704, "trades": 19, "taker_buy_quote": 5570.95072}, {"ts": 1775407020000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 4218.3, "quote_volume": 1028.39491, "trades": 8, "taker_buy_quote": 963.4976}, {"ts": 1775407080000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 1337.8, "quote_volume": 326.02638, "trades": 13, "taker_buy_quote": 11.01976}, {"ts": 1775407140000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 6430.6, "quote_volume": 1566.20154, "trades": 20, "taker_buy_quote": 265.01244}, {"ts": 1775407200000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2433, "volume": 28465.1, "quote_volume": 6927.56849, "trades": 49, "taker_buy_quote": 10.01196}, {"ts": 1775407260000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 1809.2, "quote_volume": 440.25911, "trades": 20, "taker_buy_quote": 322.16129}, {"ts": 1775407320000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 4101.6, "quote_volume": 998.82337, "trades": 23, "taker_buy_quote": 923.43577}, {"ts": 1775407380000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 16033.6, "quote_volume": 3905.80635, "trades": 30, "taker_buy_quote": 329.70963}, {"ts": 1775407440000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 3200.2, "quote_volume": 779.49552, "trades": 15, "taker_buy_quote": 601.25352}, {"ts": 1775407500000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 1916.0, "quote_volume": 466.69079, "trades": 17, "taker_buy_quote": 212.6628}, {"ts": 1775407560000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 12025.6, "quote_volume": 2929.39778, "trades": 20, "taker_buy_quote": 272.75123}, {"ts": 1775407620000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 2540.2, "quote_volume": 618.79968, "trades": 12, "taker_buy_quote": 63.3186}, {"ts": 1775407680000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 17168.9, "quote_volume": 4181.01816, "trades": 27, "taker_buy_quote": 856.66309}, {"ts": 1775407740000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 4311.7, "quote_volume": 1049.65991, "trades": 31, "taker_buy_quote": 944.30485}, {"ts": 1775407800000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 13453.8, "quote_volume": 3275.21, "trades": 17, "taker_buy_quote": 1351.6198}, {"ts": 1775407860000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 43041.5, "quote_volume": 10474.18868, "trades": 34, "taker_buy_quote": 434.84982}, {"ts": 1775407920000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 28086.5, "quote_volume": 6835.44087, "trades": 79, "taker_buy_quote": 1597.93746}, {"ts": 1775407980000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 5563.1, "quote_volume": 1355.13986, "trades": 29, "taker_buy_quote": 109.32768}, {"ts": 1775408040000, "open": 0.2435, "high": 0.2435, "low": 0.2431, "close": 0.2432, "volume": 54566.9, "quote_volume": 13279.60901, "trades": 102, "taker_buy_quote": 3562.75585}, {"ts": 1775408100000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 39597.7, "quote_volume": 9631.97516, "trades": 51, "taker_buy_quote": 7340.02339}, {"ts": 1775408160000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 2579.8, "quote_volume": 627.42679, "trades": 19, "taker_buy_quote": 515.87095}, {"ts": 1775408220000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 32227.3, "quote_volume": 7834.92651, "trades": 36, "taker_buy_quote": 1372.41664}, {"ts": 1775408280000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 11400.2, "quote_volume": 2771.22782, "trades": 15, "taker_buy_quote": 8.09523}, {"ts": 1775408340000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 4136.9, "quote_volume": 1005.68039, "trades": 17, "taker_buy_quote": 614.94576}, {"ts": 1775408400000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2126.1, "quote_volume": 516.81812, "trades": 29, "taker_buy_quote": 117.63609}, {"ts": 1775408460000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2427, "volume": 35002.2, "quote_volume": 8500.97765, "trades": 72, "taker_buy_quote": 581.27112}, {"ts": 1775408520000, "open": 0.2428, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 23870.8, "quote_volume": 5792.15443, "trades": 68, "taker_buy_quote": 2907.03432}, {"ts": 1775408580000, "open": 0.2427, "high": 0.2432, "low": 0.2427, "close": 0.2432, "volume": 2859.2, "quote_volume": 694.86322, "trades": 45, "taker_buy_quote": 617.87345}, {"ts": 1775408640000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 30715.9, "quote_volume": 7470.2368, "trades": 42, "taker_buy_quote": 6536.65602}, {"ts": 1775408700000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 10152.2, "quote_volume": 2468.11252, "trades": 17, "taker_buy_quote": 174.96249}, {"ts": 1775408760000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 7550.8, "quote_volume": 1836.13707, "trades": 24, "taker_buy_quote": 181.13809}, {"ts": 1775408820000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 793.1, "quote_volume": 192.88465, "trades": 3, "taker_buy_quote": 6.64209}, {"ts": 1775408880000, "open": 0.2433, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 121370.7, "quote_volume": 29542.68798, "trades": 68, "taker_buy_quote": 29515.01182}, {"ts": 1775408940000, "open": 0.2434, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 49146.0, "quote_volume": 11967.51124, "trades": 57, "taker_buy_quote": 7991.61569}, {"ts": 1775409000000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 8612.4, "quote_volume": 2097.22227, "trades": 35, "taker_buy_quote": 157.33453}, {"ts": 1775409060000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 10032.7, "quote_volume": 2445.04913, "trades": 22, "taker_buy_quote": 2437.08341}, {"ts": 1775409120000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 3358.4, "quote_volume": 818.32668, "trades": 18, "taker_buy_quote": 312.79353}, {"ts": 1775409180000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 909.4, "quote_volume": 221.5247, "trades": 6, "taker_buy_quote": 209.0088}, {"ts": 1775409240000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 16028.4, "quote_volume": 3904.49, "trades": 28, "taker_buy_quote": 1419.14052}, {"ts": 1775409300000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 1441.8, "quote_volume": 351.3713, "trades": 14, "taker_buy_quote": 226.07699}, {"ts": 1775409360000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 25821.8, "quote_volume": 6292.52325, "trades": 44, "taker_buy_quote": 2049.0296}, {"ts": 1775409420000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 4658.2, "quote_volume": 1134.56305, "trades": 37, "taker_buy_quote": 21.1358}, {"ts": 1775409480000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1467.4, "quote_volume": 357.00363, "trades": 15, "taker_buy_quote": 67.12647}, {"ts": 1775409540000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 25192.7, "quote_volume": 6126.98039, "trades": 30, "taker_buy_quote": 6060.2992}, {"ts": 1775409600000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 397.6, "quote_volume": 96.69632, "trades": 9, "taker_buy_quote": 62.96448}, {"ts": 1775409660000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 677.3, "quote_volume": 164.68588, "trades": 12, "taker_buy_quote": 83.296}, {"ts": 1775409720000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 3639.3, "quote_volume": 884.69012, "trades": 20, "taker_buy_quote": 776.41278}, {"ts": 1775409780000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 9169.2, "quote_volume": 2228.13984, "trades": 24, "taker_buy_quote": 560.88054}, {"ts": 1775409840000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 25322.1, "quote_volume": 6155.76395, "trades": 29, "taker_buy_quote": 4861.24639}, {"ts": 1775409900000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 204.4, "quote_volume": 49.68964, "trades": 1, "taker_buy_quote": 49.68964}, {"ts": 1775409960000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 23462.8, "quote_volume": 5702.07212, "trades": 41, "taker_buy_quote": 1461.12824}, {"ts": 1775410020000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 3123.6, "quote_volume": 759.62114, "trades": 29, "taker_buy_quote": 726.52162}, {"ts": 1775410080000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 1169.0, "quote_volume": 284.35055, "trades": 11, "taker_buy_quote": 174.47279}, {"ts": 1775410140000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 83.0, "quote_volume": 20.1856, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410200000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 43204.0, "quote_volume": 10511.47862, "trades": 48, "taker_buy_quote": 1154.75046}, {"ts": 1775410260000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 6192.3, "quote_volume": 1506.19364, "trades": 23, "taker_buy_quote": 562.62628}, {"ts": 1775410320000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 3270.2, "quote_volume": 795.3097, "trades": 15, "taker_buy_quote": 731.73598}, {"ts": 1775410380000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 5751.4, "quote_volume": 1398.59799, "trades": 17, "taker_buy_quote": 248.25856}, {"ts": 1775410440000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 3470.4, "quote_volume": 843.65424, "trades": 21, "taker_buy_quote": 16.74959}, {"ts": 1775410500000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 3056.3, "quote_volume": 743.31989, "trades": 25, "taker_buy_quote": 743.31989}, {"ts": 1775410560000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1726.7, "quote_volume": 419.97783, "trades": 8, "taker_buy_quote": 108.00087}, {"ts": 1775410620000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 362.9, "quote_volume": 88.25728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1233.8, "quote_volume": 300.06743, "trades": 6, "taker_buy_quote": 17.68791}, {"ts": 1775410740000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 82242.3, "quote_volume": 20029.7472, "trades": 59, "taker_buy_quote": 19901.0331}, {"ts": 1775410800000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 7930.3, "quote_volume": 1931.37755, "trades": 33, "taker_buy_quote": 491.57348}, {"ts": 1775410860000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 8154.1, "quote_volume": 1986.34135, "trades": 13, "taker_buy_quote": 6.31183}, {"ts": 1775410920000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 9055.7, "quote_volume": 2206.7339, "trades": 30, "taker_buy_quote": 1865.23106}, {"ts": 1775410980000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 9144.7, "quote_volume": 2227.65971, "trades": 24, "taker_buy_quote": 1922.72123}, {"ts": 1775411040000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 72666.5, "quote_volume": 17707.5772, "trades": 73, "taker_buy_quote": 4585.89869}, {"ts": 1775411100000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 20919.6, "quote_volume": 5104.21234, "trades": 76, "taker_buy_quote": 2219.42131}, {"ts": 1775411160000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 27246.2, "quote_volume": 6641.14148, "trades": 47, "taker_buy_quote": 1148.09798}, {"ts": 1775411220000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 37841.1, "quote_volume": 9222.86893, "trades": 60, "taker_buy_quote": 4587.40201}, {"ts": 1775411280000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 1782.2, "quote_volume": 434.55189, "trades": 18, "taker_buy_quote": 434.55189}, {"ts": 1775411340000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 1778.8, "quote_volume": 433.79098, "trades": 11, "taker_buy_quote": 91.98985}, {"ts": 1775411400000, "open": 0.2439, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 187741.6, "quote_volume": 45774.11083, "trades": 137, "taker_buy_quote": 9493.26961}, {"ts": 1775411460000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 4662.0, "quote_volume": 1136.59792, "trades": 25, "taker_buy_quote": 948.19454}, {"ts": 1775411520000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 20702.7, "quote_volume": 5045.31384, "trades": 20, "taker_buy_quote": 4929.19079}, {"ts": 1775411580000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 6483.1, "quote_volume": 1580.55678, "trades": 22, "taker_buy_quote": 38.08156}, {"ts": 1775411640000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 2957.0, "quote_volume": 720.96075, "trades": 15, "taker_buy_quote": 368.62099}, {"ts": 1775411700000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 2671.2, "quote_volume": 651.41491, "trades": 4, "taker_buy_quote": 430.11765}, {"ts": 1775411760000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 18686.9, "quote_volume": 4557.71803, "trades": 25, "taker_buy_quote": 52.38972}, {"ts": 1775411820000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 24276.6, "quote_volume": 5921.22174, "trades": 22, "taker_buy_quote": 5658.93168}, {"ts": 1775411880000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 1759.5, "quote_volume": 429.1983, "trades": 19, "taker_buy_quote": 188.12754}, {"ts": 1775411940000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 6207.7, "quote_volume": 1514.6788, "trades": 21, "taker_buy_quote": 120.414}, {"ts": 1775412000000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 485.1, "quote_volume": 118.3247, "trades": 7, "taker_buy_quote": 21.4964}, {"ts": 1775412060000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 35483.4, "quote_volume": 8653.4959, "trades": 58, "taker_buy_quote": 251.22291}, {"ts": 1775412120000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 2564.7, "quote_volume": 624.50999, "trades": 41, "taker_buy_quote": 298.81272}, {"ts": 1775412180000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 7199.7, "quote_volume": 1753.73516, "trades": 24, "taker_buy_quote": 1481.59956}, {"ts": 1775412240000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 9491.0, "quote_volume": 2312.02816, "trades": 25, "taker_buy_quote": 50.10472}, {"ts": 1775412300000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 21216.7, "quote_volume": 5167.65654, "trades": 37, "taker_buy_quote": 2762.10291}, {"ts": 1775412360000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1457.1, "quote_volume": 354.99254, "trades": 13, "taker_buy_quote": 104.74226}, {"ts": 1775412420000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 39256.9, "quote_volume": 9559.06568, "trades": 58, "taker_buy_quote": 9075.245}, {"ts": 1775412480000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 724.0, "quote_volume": 176.25142, "trades": 14, "taker_buy_quote": 72.6117}, {"ts": 1775412540000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 9951.5, "quote_volume": 2423.62196, "trades": 24, "taker_buy_quote": 2244.78701}, {"ts": 1775412600000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 9030.1, "quote_volume": 2200.67104, "trades": 34, "taker_buy_quote": 1391.66015}, {"ts": 1775412660000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 14916.7, "quote_volume": 3635.11622, "trades": 23, "taker_buy_quote": 1913.84921}, {"ts": 1775412720000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 319682.3, "quote_volume": 77784.4383, "trades": 185, "taker_buy_quote": 13952.56047}, {"ts": 1775412780000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 25392.9, "quote_volume": 6182.27445, "trades": 56, "taker_buy_quote": 5724.75547}, {"ts": 1775412840000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 9002.6, "quote_volume": 2191.11703, "trades": 29, "taker_buy_quote": 137.35274}, {"ts": 1775412900000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 33018.8, "quote_volume": 8030.36099, "trades": 36, "taker_buy_quote": 7929.82211}, {"ts": 1775412960000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 7184.2, "quote_volume": 1748.1339, "trades": 11, "taker_buy_quote": 530.70936}, {"ts": 1775413020000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 28203.5, "quote_volume": 6859.0566, "trades": 23, "taker_buy_quote": 6556.8347}, {"ts": 1775413080000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 44943.7, "quote_volume": 10927.07568, "trades": 48, "taker_buy_quote": 315.60352}, {"ts": 1775413140000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 21893.7, "quote_volume": 5319.17916, "trades": 51, "taker_buy_quote": 1984.86037}, {"ts": 1775413200000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 10497.6, "quote_volume": 2550.44569, "trades": 21, "taker_buy_quote": 2286.79069}, {"ts": 1775413260000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 2492.5, "quote_volume": 605.6775, "trades": 29, "taker_buy_quote": 74.6739}, {"ts": 1775413320000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 1150.1, "quote_volume": 279.43887, "trades": 7, "taker_buy_quote": 193.3794}, {"ts": 1775413380000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 14673.7, "quote_volume": 3565.96094, "trades": 49, "taker_buy_quote": 2173.32794}, {"ts": 1775413440000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 214.4, "quote_volume": 52.09056, "trades": 4, "taker_buy_quote": 31.104}, {"ts": 1775413500000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 1825.7, "quote_volume": 443.6351, "trades": 13, "taker_buy_quote": 419.3451}, {"ts": 1775413560000, "open": 0.243, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 7419.5, "quote_volume": 1803.08932, "trades": 22, "taker_buy_quote": 1779.96524}, {"ts": 1775413620000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 11133.0, "quote_volume": 2704.32738, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 413.3, "quote_volume": 100.39057, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 442.3, "quote_volume": 107.4789, "trades": 5, "taker_buy_quote": 107.4789}, {"ts": 1775413800000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 12671.9, "quote_volume": 3079.4364, "trades": 15, "taker_buy_quote": 3079.4364}, {"ts": 1775413860000, "open": 0.2431, "high": 0.2431, "low": 0.2431, "close": 0.2431, "volume": 5575.0, "quote_volume": 1355.2825, "trades": 19, "taker_buy_quote": 1355.2825}, {"ts": 1775413920000, "open": 0.2431, "high": 0.2435, "low": 0.2431, "close": 0.2434, "volume": 43914.2, "quote_volume": 10677.33887, "trades": 81, "taker_buy_quote": 4071.32917}, {"ts": 1775413980000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 69081.0, "quote_volume": 16833.23899, "trades": 94, "taker_buy_quote": 10114.57641}, {"ts": 1775414040000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 38.0, "quote_volume": 9.2606, "trades": 1, "taker_buy_quote": 9.2606}, {"ts": 1775414100000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 4935.0, "quote_volume": 1202.17011, "trades": 19, "taker_buy_quote": 10.01607}, {"ts": 1775414220000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 97.7, "quote_volume": 23.79426, "trades": 3, "taker_buy_quote": 10.49916}, {"ts": 1775414280000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 8479.4, "quote_volume": 2064.7339, "trades": 20, "taker_buy_quote": 1924.25875}, {"ts": 1775414340000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 36283.5, "quote_volume": 8844.32338, "trades": 51, "taker_buy_quote": 4644.03946}, {"ts": 1775414400000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 9655.9, "quote_volume": 2353.14283, "trades": 17, "taker_buy_quote": 87.29334}, {"ts": 1775414460000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 3639.9, "quote_volume": 886.67964, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.2436, "high": 0.244, "low": 0.2435, "close": 0.2438, "volume": 403061.6, "quote_volume": 98252.38799, "trades": 277, "taker_buy_quote": 71024.62599}, {"ts": 1775414580000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 14223.7, "quote_volume": 3468.01134, "trades": 15, "taker_buy_quote": 3468.01134}, {"ts": 1775414640000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 25407.6, "quote_volume": 6192.65706, "trades": 32, "taker_buy_quote": 49.95462}, {"ts": 1775414700000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 13365.3, "quote_volume": 3258.34664, "trades": 25, "taker_buy_quote": 3034.80969}, {"ts": 1775414760000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 14464.5, "quote_volume": 3526.05278, "trades": 22, "taker_buy_quote": 3502.91078}, {"ts": 1775414820000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 12943.4, "quote_volume": 3155.85367, "trades": 30, "taker_buy_quote": 616.45725}, {"ts": 1775414880000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 15804.6, "quote_volume": 3853.19838, "trades": 19, "taker_buy_quote": 89.9991}, {"ts": 1775414940000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 13537.4, "quote_volume": 3300.64975, "trades": 18, "taker_buy_quote": 1757.57238}, {"ts": 1775415000000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 7500.8, "quote_volume": 1828.20264, "trades": 6, "taker_buy_quote": 628.22384}, {"ts": 1775415060000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 37466.6, "quote_volume": 9130.61042, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775415120000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 6906.4, "quote_volume": 1683.30432, "trades": 19, "taker_buy_quote": 1616.88171}, {"ts": 1775415180000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 34277.1, "quote_volume": 8352.72274, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775415240000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 2079.0, "quote_volume": 506.45532, "trades": 9, "taker_buy_quote": 15.82056}, {"ts": 1775415300000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 2804.4, "quote_volume": 683.43644, "trades": 8, "taker_buy_quote": 301.43669}, {"ts": 1775415360000, "open": 0.2436, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 6405.5, "quote_volume": 1561.05527, "trades": 10, "taker_buy_quote": 1475.74412}, {"ts": 1775415420000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 3812.7, "quote_volume": 929.15786, "trades": 17, "taker_buy_quote": 6.99706}, {"ts": 1775415480000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 636.2, "quote_volume": 155.03948, "trades": 4, "taker_buy_quote": 149.04692}, {"ts": 1775415540000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 5516.6, "quote_volume": 1344.28008, "trades": 11, "taker_buy_quote": 1063.31184}, {"ts": 1775415600000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 424.6, "quote_volume": 103.49519, "trades": 13, "taker_buy_quote": 49.17446}, {"ts": 1775415660000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 5308.9, "quote_volume": 1293.77339, "trades": 10, "taker_buy_quote": 1249.79108}, {"ts": 1775415720000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 1068.5, "quote_volume": 260.39345, "trades": 6, "taker_buy_quote": 260.39345}, {"ts": 1775415780000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 5771.0, "quote_volume": 1405.95364, "trades": 12, "taker_buy_quote": 336.40348}, {"ts": 1775415840000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 84408.8, "quote_volume": 20560.54655, "trades": 43, "taker_buy_quote": 862.71994}, {"ts": 1775415900000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 13011.0, "quote_volume": 3168.1785, "trades": 14, "taker_buy_quote": 3168.1785}, {"ts": 1775415960000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 1089.2, "quote_volume": 265.32591, "trades": 10, "taker_buy_quote": 257.50956}, {"ts": 1775416080000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 21194.9, "quote_volume": 5161.17865, "trades": 29, "taker_buy_quote": 537.138}, {"ts": 1775416140000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 7720.2, "quote_volume": 1879.73884, "trades": 20, "taker_buy_quote": 1061.7421}, {"ts": 1775416200000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 2277.6, "quote_volume": 554.77556, "trades": 9, "taker_buy_quote": 438.38256}, {"ts": 1775416260000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 9760.1, "quote_volume": 2376.58845, "trades": 19, "taker_buy_quote": 1934.9038}, {"ts": 1775416320000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 2850.3, "quote_volume": 693.99152, "trades": 8, "taker_buy_quote": 556.3975}, {"ts": 1775416380000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 30597.2, "quote_volume": 7446.12129, "trades": 47, "taker_buy_quote": 16.5444}, {"ts": 1775416440000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 301.8, "quote_volume": 73.40505, "trades": 10, "taker_buy_quote": 17.73657}, {"ts": 1775416500000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 20486.3, "quote_volume": 4984.44663, "trades": 47, "taker_buy_quote": 4593.40535}, {"ts": 1775416560000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 7231.5, "quote_volume": 1760.19189, "trades": 13, "taker_buy_quote": 109.06365}, {"ts": 1775416620000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 4313.6, "quote_volume": 1050.3616, "trades": 11, "taker_buy_quote": 1050.3616}, {"ts": 1775416680000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 15277.5, "quote_volume": 3720.0701, "trades": 21, "taker_buy_quote": 61.95525}, {"ts": 1775416740000, "open": 0.2435, "high": 0.244, "low": 0.2435, "close": 0.244, "volume": 45482.9, "quote_volume": 11085.0807, "trades": 96, "taker_buy_quote": 11067.15405}, {"ts": 1775416800000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 23347.9, "quote_volume": 5697.99534, "trades": 23, "taker_buy_quote": 3221.98094}, {"ts": 1775416860000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 45153.8, "quote_volume": 11021.60774, "trades": 40, "taker_buy_quote": 9236.46154}, {"ts": 1775416920000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 620.1, "quote_volume": 151.2844, "trades": 19, "taker_buy_quote": 74.3712}, {"ts": 1775416980000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 61152.8, "quote_volume": 14920.91657, "trades": 69, "taker_buy_quote": 9985.70882}, {"ts": 1775417040000, "open": 0.2439, "high": 0.2443, "low": 0.2439, "close": 0.2442, "volume": 60149.5, "quote_volume": 14685.81713, "trades": 103, "taker_buy_quote": 8814.69108}, {"ts": 1775417100000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 15837.0, "quote_volume": 3868.80519, "trades": 27, "taker_buy_quote": 791.50757}, {"ts": 1775417160000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 4950.7, "quote_volume": 1209.10458, "trades": 17, "taker_buy_quote": 350.91252}, {"ts": 1775417220000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 20869.4, "quote_volume": 5097.64881, "trades": 33, "taker_buy_quote": 1426.5058}, {"ts": 1775417280000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 15068.9, "quote_volume": 3679.79929, "trades": 17, "taker_buy_quote": 3616.1136}, {"ts": 1775417340000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 56.4, "quote_volume": 13.76928, "trades": 2, "taker_buy_quote": 4.98168}, {"ts": 1775417400000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 7692.4, "quote_volume": 1877.63484, "trades": 17, "taker_buy_quote": 7.95766}, {"ts": 1775417460000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 9572.5, "quote_volume": 2335.4822, "trades": 21, "taker_buy_quote": 49.96318}, {"ts": 1775417520000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 6339.8, "quote_volume": 1546.9112, "trades": 11, "taker_buy_quote": 5.124}, {"ts": 1775417580000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 918.9, "quote_volume": 224.19692, "trades": 9, "taker_buy_quote": 188.3924}, {"ts": 1775417640000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 1829.5, "quote_volume": 446.38553, "trades": 10, "taker_buy_quote": 151.80067}, {"ts": 1775417700000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.2439, "volume": 76552.8, "quote_volume": 18679.4988, "trades": 69, "taker_buy_quote": 2025.11891}, {"ts": 1775417760000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 6062.0, "quote_volume": 1478.83601, "trades": 12, "taker_buy_quote": 766.6724}, {"ts": 1775417820000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 352.5, "quote_volume": 85.97071, "trades": 10, "taker_buy_quote": 6.99993}, {"ts": 1775417880000, "open": 0.2439, "high": 0.2439, "low": 0.2431, "close": 0.2432, "volume": 48702.1, "quote_volume": 11860.96, "trades": 123, "taker_buy_quote": 256.60924}, {"ts": 1775417940000, "open": 0.2432, "high": 0.2432, "low": 0.2432, "close": 0.2432, "volume": 5882.0, "quote_volume": 1430.5024, "trades": 24, "taker_buy_quote": 28.18688}, {"ts": 1775418000000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 2054.8, "quote_volume": 500.02972, "trades": 24, "taker_buy_quote": 345.41257}, {"ts": 1775418060000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 2537.3, "quote_volume": 617.53331, "trades": 11, "taker_buy_quote": 506.80748}, {"ts": 1775418120000, "open": 0.2434, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 1721.9, "quote_volume": 419.03555, "trades": 11, "taker_buy_quote": 355.12819}, {"ts": 1775418180000, "open": 0.2432, "high": 0.2432, "low": 0.2428, "close": 0.2429, "volume": 36073.6, "quote_volume": 8766.23541, "trades": 94, "taker_buy_quote": 1052.19422}, {"ts": 1775418240000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 4582.6, "quote_volume": 1113.5718, "trades": 11, "taker_buy_quote": 1012.824}, {"ts": 1775418300000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 7015.7, "quote_volume": 1704.8151, "trades": 20, "taker_buy_quote": 1358.9775}, {"ts": 1775418360000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 6913.7, "quote_volume": 1680.0291, "trades": 13, "taker_buy_quote": 6.8769}, {"ts": 1775418420000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 3286.2, "quote_volume": 798.49913, "trades": 18, "taker_buy_quote": 647.90113}, {"ts": 1775418480000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 5626.7, "quote_volume": 1367.1383, "trades": 15, "taker_buy_quote": 245.7216}, {"ts": 1775418540000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.243, "volume": 3492.3, "quote_volume": 848.60325, "trades": 16, "taker_buy_quote": 337.758}, {"ts": 1775418600000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 156261.0, "quote_volume": 37983.75435, "trades": 87, "taker_buy_quote": 34494.59025}, {"ts": 1775418660000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 90417.3, "quote_volume": 21989.23434, "trades": 46, "taker_buy_quote": 21557.61029}, {"ts": 1775418720000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 8889.9, "quote_volume": 2162.05168, "trades": 26, "taker_buy_quote": 2162.05168}, {"ts": 1775418780000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 5043.5, "quote_volume": 1227.13162, "trades": 12, "taker_buy_quote": 713.73642}, {"ts": 1775418840000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 94739.5, "quote_volume": 23065.38957, "trades": 54, "taker_buy_quote": 21150.80517}, {"ts": 1775418900000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 15790.4, "quote_volume": 3843.30663, "trades": 14, "taker_buy_quote": 2931.85036}, {"ts": 1775418960000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 6566.7, "quote_volume": 1599.0222, "trades": 18, "taker_buy_quote": 1314.39505}, {"ts": 1775419020000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 18341.5, "quote_volume": 4465.9475, "trades": 22, "taker_buy_quote": 97.8383}, {"ts": 1775419080000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 859.8, "quote_volume": 209.46957, "trades": 12, "taker_buy_quote": 209.46957}, {"ts": 1775419140000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 2799.4, "quote_volume": 682.20185, "trades": 27, "taker_buy_quote": 291.09965}, {"ts": 1775419200000, "open": 0.2437, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 23023.4, "quote_volume": 5610.52959, "trades": 51, "taker_buy_quote": 2991.13403}, {"ts": 1775419260000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 5137.2, "quote_volume": 1252.33246, "trades": 33, "taker_buy_quote": 71.46027}, {"ts": 1775419320000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1002.7, "quote_volume": 244.26332, "trades": 4, "taker_buy_quote": 13.6472}, {"ts": 1775419380000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.2439, "volume": 82310.7, "quote_volume": 20077.08274, "trades": 93, "taker_buy_quote": 14637.37484}, {"ts": 1775419440000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2434, "volume": 6842.5, "quote_volume": 1667.22757, "trades": 62, "taker_buy_quote": 418.2771}, {"ts": 1775419500000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 49196.2, "quote_volume": 11973.80973, "trades": 76, "taker_buy_quote": 1182.17454}, {"ts": 1775419560000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1660.4, "quote_volume": 404.48872, "trades": 5, "taker_buy_quote": 37.23736}, {"ts": 1775419620000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 1693.2, "quote_volume": 412.4553, "trades": 17, "taker_buy_quote": 28.11144}, {"ts": 1775419680000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 1959.3, "quote_volume": 477.28128, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775419740000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 11693.3, "quote_volume": 2847.20923, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 9024.9, "quote_volume": 2195.83319, "trades": 19, "taker_buy_quote": 182.59868}, {"ts": 1775419860000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 1589.6, "quote_volume": 386.60433, "trades": 18, "taker_buy_quote": 12.33531}, {"ts": 1775419920000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 15649.3, "quote_volume": 3807.47469, "trades": 34, "taker_buy_quote": 2381.12844}, {"ts": 1775419980000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 1449.0, "quote_volume": 352.54388, "trades": 7, "taker_buy_quote": 352.54388}, {"ts": 1775420040000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 1500.0, "quote_volume": 364.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 686.6, "quote_volume": 167.04978, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775420160000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 5140.5, "quote_volume": 1250.82903, "trades": 17, "taker_buy_quote": 353.85492}, {"ts": 1775420220000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 31029.6, "quote_volume": 7553.63484, "trades": 59, "taker_buy_quote": 7062.57534}, {"ts": 1775420280000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 2425.4, "quote_volume": 590.5849, "trades": 13, "taker_buy_quote": 590.5849}, {"ts": 1775420340000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 6948.6, "quote_volume": 1691.28924, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 3504.5, "quote_volume": 853.584, "trades": 21, "taker_buy_quote": 790.7868}, {"ts": 1775420460000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 14662.4, "quote_volume": 3572.80929, "trades": 21, "taker_buy_quote": 2595.33993}, {"ts": 1775420520000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 132.1, "quote_volume": 32.18352, "trades": 2, "taker_buy_quote": 9.65052}, {"ts": 1775420580000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 38566.2, "quote_volume": 9394.724, "trades": 20, "taker_buy_quote": 197.75448}, {"ts": 1775420640000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 56871.9, "quote_volume": 13855.11834, "trades": 55, "taker_buy_quote": 13686.99386}, {"ts": 1775420700000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 17652.2, "quote_volume": 4304.07329, "trades": 35, "taker_buy_quote": 1138.84227}, {"ts": 1775420760000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 23856.5, "quote_volume": 5815.31319, "trades": 32, "taker_buy_quote": 5691.00182}, {"ts": 1775420820000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 134.5, "quote_volume": 32.80455, "trades": 1, "taker_buy_quote": 32.80455}, {"ts": 1775420880000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 1867.8, "quote_volume": 455.54682, "trades": 17, "taker_buy_quote": 432.14202}, {"ts": 1775420940000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 21932.6, "quote_volume": 5347.1932, "trades": 27, "taker_buy_quote": 3320.9714}, {"ts": 1775421000000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 7525.4, "quote_volume": 1835.40516, "trades": 26, "taker_buy_quote": 1745.44296}, {"ts": 1775421060000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 17478.8, "quote_volume": 4261.08979, "trades": 30, "taker_buy_quote": 28.25875}, {"ts": 1775421120000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 58385.6, "quote_volume": 14230.96203, "trades": 66, "taker_buy_quote": 2619.24319}, {"ts": 1775421180000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 806.7, "quote_volume": 196.66149, "trades": 10, "taker_buy_quote": 167.4906}, {"ts": 1775421240000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 11790.0, "quote_volume": 2875.16876, "trades": 16, "taker_buy_quote": 2875.16876}, {"ts": 1775421300000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 30416.8, "quote_volume": 7418.617, "trades": 50, "taker_buy_quote": 3266.83273}, {"ts": 1775421360000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 2672.2, "quote_volume": 651.47339, "trades": 9, "taker_buy_quote": 205.20898}, {"ts": 1775421420000, "open": 0.2439, "high": 0.2448, "low": 0.2438, "close": 0.2445, "volume": 505616.4, "quote_volume": 123602.97939, "trades": 548, "taker_buy_quote": 101232.32079}, {"ts": 1775421480000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 28769.3, "quote_volume": 7035.73864, "trades": 68, "taker_buy_quote": 6287.46468}, {"ts": 1775421540000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 3684.9, "quote_volume": 900.3269, "trades": 17, "taker_buy_quote": 9.9756}, {"ts": 1775421600000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 782.7, "quote_volume": 191.30581, "trades": 15, "taker_buy_quote": 169.43891}, {"ts": 1775421660000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2443, "volume": 2856.1, "quote_volume": 697.60852, "trades": 29, "taker_buy_quote": 146.50606}, {"ts": 1775421720000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 254.9, "quote_volume": 62.27207, "trades": 7, "taker_buy_quote": 9.69871}, {"ts": 1775421780000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 7344.4, "quote_volume": 1792.99586, "trades": 22, "taker_buy_quote": 50.10593}, {"ts": 1775421840000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 10345.6, "quote_volume": 2523.58546, "trades": 37, "taker_buy_quote": 15.99984}, {"ts": 1775421900000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 13569.0, "quote_volume": 3308.1222, "trades": 24, "taker_buy_quote": 1211.14964}, {"ts": 1775421960000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 6468.6, "quote_volume": 1577.87374, "trades": 29, "taker_buy_quote": 1577.87374}, {"ts": 1775422020000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 554.0, "quote_volume": 135.1882, "trades": 6, "taker_buy_quote": 29.7802}, {"ts": 1775422080000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 17646.8, "quote_volume": 4309.14318, "trades": 33, "taker_buy_quote": 628.73172}, {"ts": 1775422140000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 34503.0, "quote_volume": 8425.70813, "trades": 24, "taker_buy_quote": 8326.34871}, {"ts": 1775422200000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 2126.5, "quote_volume": 519.49299, "trades": 29, "taker_buy_quote": 327.63073}, {"ts": 1775422260000, "open": 0.2443, "high": 0.2444, "low": 0.2441, "close": 0.2442, "volume": 27283.0, "quote_volume": 6664.78853, "trades": 61, "taker_buy_quote": 4412.79853}, {"ts": 1775422320000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 1214.3, "quote_volume": 296.7403, "trades": 14, "taker_buy_quote": 212.16364}, {"ts": 1775422380000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 532.8, "quote_volume": 130.15643, "trades": 9, "taker_buy_quote": 114.01481}, {"ts": 1775422440000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 9759.8, "quote_volume": 2383.34933, "trades": 23, "taker_buy_quote": 2383.34933}, {"ts": 1775422500000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 7980.8, "quote_volume": 1949.71148, "trades": 20, "taker_buy_quote": 462.90168}, {"ts": 1775422560000, "open": 0.2443, "high": 0.2443, "low": 0.2443, "close": 0.2443, "volume": 407.9, "quote_volume": 99.64997, "trades": 7, "taker_buy_quote": 9.99187}, {"ts": 1775422620000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 3488.1, "quote_volume": 852.18661, "trades": 15, "taker_buy_quote": 818.58469}, {"ts": 1775422680000, "open": 0.2443, "high": 0.2443, "low": 0.2435, "close": 0.2439, "volume": 664516.5, "quote_volume": 162046.8999, "trades": 457, "taker_buy_quote": 38613.29362}, {"ts": 1775422740000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 8060.7, "quote_volume": 1965.87961, "trades": 14, "taker_buy_quote": 1576.54521}, {"ts": 1775422800000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 38466.2, "quote_volume": 9385.73003, "trades": 29, "taker_buy_quote": 359.8512}, {"ts": 1775422860000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 8641.8, "quote_volume": 2107.16508, "trades": 23, "taker_buy_quote": 717.65136}, {"ts": 1775422920000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 8105.4, "quote_volume": 1974.28805, "trades": 50, "taker_buy_quote": 1489.86501}, {"ts": 1775422980000, "open": 0.2436, "high": 0.2439, "low": 0.2434, "close": 0.2438, "volume": 297364.1, "quote_volume": 72448.79284, "trades": 201, "taker_buy_quote": 65257.73765}, {"ts": 1775423040000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 348.7, "quote_volume": 84.97819, "trades": 11, "taker_buy_quote": 21.81115}, {"ts": 1775423100000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 25839.5, "quote_volume": 6294.49783, "trades": 43, "taker_buy_quote": 5192.01937}, {"ts": 1775423160000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 33564.0, "quote_volume": 8178.17433, "trades": 37, "taker_buy_quote": 7457.87349}, {"ts": 1775423220000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 3832.4, "quote_volume": 933.54934, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775423280000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 3523.2, "quote_volume": 857.90219, "trades": 7, "taker_buy_quote": 7.28364}, {"ts": 1775423340000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 90.0, "quote_volume": 21.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423400000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 3897.2, "quote_volume": 949.35623, "trades": 11, "taker_buy_quote": 531.58688}, {"ts": 1775423460000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 25184.3, "quote_volume": 6134.99765, "trades": 33, "taker_buy_quote": 3951.80294}, {"ts": 1775423520000, "open": 0.2436, "high": 0.2437, "low": 0.2428, "close": 0.2429, "volume": 271371.5, "quote_volume": 66028.00663, "trades": 257, "taker_buy_quote": 6101.77914}, {"ts": 1775423580000, "open": 0.2429, "high": 0.2433, "low": 0.2428, "close": 0.2433, "volume": 109367.0, "quote_volume": 26577.64768, "trades": 155, "taker_buy_quote": 15934.27584}, {"ts": 1775423640000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 10223.1, "quote_volume": 2486.26601, "trades": 39, "taker_buy_quote": 736.63657}, {"ts": 1775423700000, "open": 0.2432, "high": 0.2432, "low": 0.243, "close": 0.2431, "volume": 22406.8, "quote_volume": 5447.14739, "trades": 37, "taker_buy_quote": 78.07996}, {"ts": 1775423760000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 780.2, "quote_volume": 189.72206, "trades": 6, "taker_buy_quote": 134.83008}, {"ts": 1775423820000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.243, "volume": 17206.8, "quote_volume": 4182.23493, "trades": 23, "taker_buy_quote": 19.99104}, {"ts": 1775423880000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 7804.9, "quote_volume": 1896.5907, "trades": 4, "taker_buy_quote": 1896.5907}, {"ts": 1775423940000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 487.8, "quote_volume": 118.5354, "trades": 1, "taker_buy_quote": 118.5354}, {"ts": 1775424000000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2582.6, "quote_volume": 627.58489, "trades": 10, "taker_buy_quote": 627.58489}, {"ts": 1775424060000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 150.7, "quote_volume": 36.62788, "trades": 2, "taker_buy_quote": 18.91318}, {"ts": 1775424120000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 2245.1, "quote_volume": 545.66019, "trades": 8, "taker_buy_quote": 245.26359}, {"ts": 1775424180000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 12169.0, "quote_volume": 2957.03418, "trades": 23, "taker_buy_quote": 2322.7398}, {"ts": 1775424240000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 57112.8, "quote_volume": 13872.72916, "trades": 35, "taker_buy_quote": 12066.35473}, {"ts": 1775424300000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 343.8, "quote_volume": 83.51204, "trades": 10, "taker_buy_quote": 23.51574}, {"ts": 1775424360000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 11943.3, "quote_volume": 2899.51228, "trades": 38, "taker_buy_quote": 661.31436}, {"ts": 1775424420000, "open": 0.2428, "high": 0.2428, "low": 0.2423, "close": 0.2426, "volume": 183980.7, "quote_volume": 44614.92045, "trades": 197, "taker_buy_quote": 6816.9211}, {"ts": 1775424480000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 11853.9, "quote_volume": 2875.76273, "trades": 28, "taker_buy_quote": 135.61999}, {"ts": 1775424540000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 7393.1, "quote_volume": 1794.10263, "trades": 18, "taker_buy_quote": 1302.25539}, {"ts": 1775424600000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 1004.5, "quote_volume": 243.78813, "trades": 5, "taker_buy_quote": 234.03561}, {"ts": 1775424660000, "open": 0.2427, "high": 0.2427, "low": 0.2427, "close": 0.2427, "volume": 46983.9, "quote_volume": 11402.99253, "trades": 20, "taker_buy_quote": 4546.0137}, {"ts": 1775424720000, "open": 0.2426, "high": 0.2426, "low": 0.2426, "close": 0.2426, "volume": 175.0, "quote_volume": 42.455, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775424780000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 4897.3, "quote_volume": 1188.02948, "trades": 17, "taker_buy_quote": 29.91258}, {"ts": 1775424840000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 23978.7, "quote_volume": 5813.30593, "trades": 33, "taker_buy_quote": 2030.695}, {"ts": 1775424900000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 898.5, "quote_volume": 217.81447, "trades": 12, "taker_buy_quote": 43.81975}, {"ts": 1775424960000, "open": 0.2425, "high": 0.2425, "low": 0.2425, "close": 0.2425, "volume": 174.3, "quote_volume": 42.26775, "trades": 5, "taker_buy_quote": 42.26775}, {"ts": 1775425020000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 3741.0, "quote_volume": 906.86234, "trades": 20, "taker_buy_quote": 106.5545}, {"ts": 1775425080000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 72868.2, "quote_volume": 17649.28511, "trades": 166, "taker_buy_quote": 9997.15664}, {"ts": 1775425140000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 292.0, "quote_volume": 70.7516, "trades": 7, "taker_buy_quote": 70.7516}, {"ts": 1775425200000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 37952.9, "quote_volume": 9196.06405, "trades": 59, "taker_buy_quote": 7488.6765}, {"ts": 1775425260000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 24707.6, "quote_volume": 5990.16281, "trades": 50, "taker_buy_quote": 3739.96361}, {"ts": 1775425320000, "open": 0.2423, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 7481.8, "quote_volume": 1814.20302, "trades": 29, "taker_buy_quote": 395.08739}, {"ts": 1775425380000, "open": 0.2426, "high": 0.2427, "low": 0.2424, "close": 0.2425, "volume": 16192.0, "quote_volume": 3927.58903, "trades": 57, "taker_buy_quote": 1450.40204}, {"ts": 1775425440000, "open": 0.2424, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 199350.0, "quote_volume": 48385.30357, "trades": 131, "taker_buy_quote": 45994.28443}, {"ts": 1775425500000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2429, "volume": 16627.4, "quote_volume": 4038.2992, "trades": 70, "taker_buy_quote": 3313.44039}, {"ts": 1775425560000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 16850.3, "quote_volume": 4096.30536, "trades": 39, "taker_buy_quote": 4068.31176}, {"ts": 1775425620000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 45464.5, "quote_volume": 11058.98136, "trades": 60, "taker_buy_quote": 10206.66486}, {"ts": 1775425680000, "open": 0.2432, "high": 0.2436, "low": 0.2432, "close": 0.2434, "volume": 36859.7, "quote_volume": 8972.70088, "trades": 82, "taker_buy_quote": 7320.15504}, {"ts": 1775425740000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 29576.0, "quote_volume": 7204.17871, "trades": 55, "taker_buy_quote": 5683.07177}, {"ts": 1775425800000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 35476.4, "quote_volume": 8646.1076, "trades": 79, "taker_buy_quote": 3058.72849}, {"ts": 1775425860000, "open": 0.2439, "high": 0.2441, "low": 0.2439, "close": 0.2441, "volume": 28794.7, "quote_volume": 7024.31586, "trades": 74, "taker_buy_quote": 5420.5758}, {"ts": 1775425920000, "open": 0.2441, "high": 0.2446, "low": 0.244, "close": 0.2446, "volume": 323030.8, "quote_volume": 78879.07664, "trades": 289, "taker_buy_quote": 34249.29913}, {"ts": 1775425980000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 76307.4, "quote_volume": 18669.24998, "trades": 149, "taker_buy_quote": 15969.75832}, {"ts": 1775426040000, "open": 0.2448, "high": 0.245, "low": 0.2447, "close": 0.2449, "volume": 44847.7, "quote_volume": 10979.52649, "trades": 161, "taker_buy_quote": 2371.94715}, {"ts": 1775426100000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 18149.7, "quote_volume": 4445.04702, "trades": 54, "taker_buy_quote": 3873.58249}, {"ts": 1775426160000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 69766.7, "quote_volume": 17094.81419, "trades": 95, "taker_buy_quote": 15767.72206}, {"ts": 1775426220000, "open": 0.2452, "high": 0.2452, "low": 0.2448, "close": 0.2448, "volume": 196176.4, "quote_volume": 48055.98763, "trades": 107, "taker_buy_quote": 839.77015}, {"ts": 1775426280000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 27907.5, "quote_volume": 6828.50199, "trades": 60, "taker_buy_quote": 3520.76598}, {"ts": 1775426340000, "open": 0.2446, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 122181.2, "quote_volume": 29896.089, "trades": 97, "taker_buy_quote": 23188.2914}, {"ts": 1775426400000, "open": 0.2447, "high": 0.2447, "low": 0.2443, "close": 0.2445, "volume": 75891.0, "quote_volume": 18558.15914, "trades": 238, "taker_buy_quote": 7889.71412}, {"ts": 1775426460000, "open": 0.2445, "high": 0.2458, "low": 0.2445, "close": 0.2456, "volume": 382144.2, "quote_volume": 93796.89229, "trades": 399, "taker_buy_quote": 82503.62631}, {"ts": 1775426520000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2461, "volume": 255074.8, "quote_volume": 62748.99562, "trades": 442, "taker_buy_quote": 31166.58462}, {"ts": 1775426580000, "open": 0.2461, "high": 0.2471, "low": 0.2461, "close": 0.2468, "volume": 525601.2, "quote_volume": 129613.64276, "trades": 687, "taker_buy_quote": 91776.82267}, {"ts": 1775426640000, "open": 0.2468, "high": 0.2471, "low": 0.2446, "close": 0.2446, "volume": 1647029.6, "quote_volume": 405175.50965, "trades": 1515, "taker_buy_quote": 119540.23781}, {"ts": 1775426700000, "open": 0.2446, "high": 0.2448, "low": 0.2443, "close": 0.2445, "volume": 184923.5, "quote_volume": 45227.96228, "trades": 197, "taker_buy_quote": 35850.70145}, {"ts": 1775426760000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 53673.9, "quote_volume": 13118.01346, "trades": 93, "taker_buy_quote": 657.13572}, {"ts": 1775426820000, "open": 0.2442, "high": 0.2446, "low": 0.2438, "close": 0.2444, "volume": 111246.2, "quote_volume": 27159.15968, "trades": 290, "taker_buy_quote": 15156.88885}, {"ts": 1775426880000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 21252.7, "quote_volume": 5195.59028, "trades": 63, "taker_buy_quote": 4130.58864}, {"ts": 1775426940000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 3043.2, "quote_volume": 743.92866, "trades": 22, "taker_buy_quote": 166.3055}, {"ts": 1775427000000, "open": 0.2444, "high": 0.2444, "low": 0.2437, "close": 0.2438, "volume": 33541.1, "quote_volume": 8185.84562, "trades": 144, "taker_buy_quote": 1505.17023}, {"ts": 1775427060000, "open": 0.2439, "high": 0.244, "low": 0.2436, "close": 0.2438, "volume": 88713.8, "quote_volume": 21622.68657, "trades": 102, "taker_buy_quote": 4238.00768}, {"ts": 1775427120000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 28503.5, "quote_volume": 6952.00365, "trades": 40, "taker_buy_quote": 1004.28264}, {"ts": 1775427180000, "open": 0.244, "high": 0.2441, "low": 0.2437, "close": 0.244, "volume": 75397.8, "quote_volume": 18392.68076, "trades": 134, "taker_buy_quote": 4103.20125}, {"ts": 1775427240000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 31735.6, "quote_volume": 7747.25695, "trades": 61, "taker_buy_quote": 4858.29441}, {"ts": 1775427300000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 15031.7, "quote_volume": 3669.63464, "trades": 42, "taker_buy_quote": 17.4552}, {"ts": 1775427360000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 85268.2, "quote_volume": 20826.16125, "trades": 70, "taker_buy_quote": 7897.65208}, {"ts": 1775427420000, "open": 0.2443, "high": 0.2444, "low": 0.2441, "close": 0.2441, "volume": 15114.8, "quote_volume": 3691.25912, "trades": 43, "taker_buy_quote": 2055.8513}, {"ts": 1775427480000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 5688.6, "quote_volume": 1388.52031, "trades": 20, "taker_buy_quote": 64.97924}, {"ts": 1775427540000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 49284.6, "quote_volume": 12019.3425, "trades": 54, "taker_buy_quote": 5192.82612}, {"ts": 1775427600000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2437, "volume": 143180.1, "quote_volume": 34919.62278, "trades": 75, "taker_buy_quote": 6643.83822}, {"ts": 1775427660000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2434, "volume": 36402.7, "quote_volume": 8867.83618, "trades": 103, "taker_buy_quote": 3996.89682}, {"ts": 1775427720000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 19251.0, "quote_volume": 4685.67626, "trades": 35, "taker_buy_quote": 4605.07932}, {"ts": 1775427780000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 53103.2, "quote_volume": 12921.32082, "trades": 55, "taker_buy_quote": 8520.8997}, {"ts": 1775427840000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 4171.6, "quote_volume": 1015.14251, "trades": 5, "taker_buy_quote": 467.88782}, {"ts": 1775427900000, "open": 0.2433, "high": 0.2433, "low": 0.2428, "close": 0.2431, "volume": 67611.0, "quote_volume": 16429.22726, "trades": 140, "taker_buy_quote": 8760.01965}, {"ts": 1775427960000, "open": 0.2431, "high": 0.2431, "low": 0.2429, "close": 0.2429, "volume": 15494.5, "quote_volume": 3766.02562, "trades": 52, "taker_buy_quote": 2143.11337}, {"ts": 1775428020000, "open": 0.2429, "high": 0.2433, "low": 0.2429, "close": 0.2433, "volume": 38045.8, "quote_volume": 9246.22253, "trades": 56, "taker_buy_quote": 7161.50899}, {"ts": 1775428080000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 19244.9, "quote_volume": 4685.03019, "trades": 43, "taker_buy_quote": 4576.90919}, {"ts": 1775428140000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 26865.6, "quote_volume": 6547.02756, "trades": 45, "taker_buy_quote": 3644.89459}, {"ts": 1775428200000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 4447.6, "quote_volume": 1083.45064, "trades": 9, "taker_buy_quote": 1083.45064}, {"ts": 1775428260000, "open": 0.2437, "high": 0.2448, "low": 0.2437, "close": 0.2447, "volume": 77615.2, "quote_volume": 18967.93462, "trades": 208, "taker_buy_quote": 11040.75668}, {"ts": 1775428320000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 56747.6, "quote_volume": 13884.62923, "trades": 97, "taker_buy_quote": 5071.45974}, {"ts": 1775428380000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 29728.0, "quote_volume": 7269.15028, "trades": 66, "taker_buy_quote": 1297.51218}, {"ts": 1775428440000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2442, "volume": 48414.8, "quote_volume": 11824.40271, "trades": 78, "taker_buy_quote": 1585.80016}, {"ts": 1775428500000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 52956.3, "quote_volume": 12931.71265, "trades": 110, "taker_buy_quote": 5431.81674}, {"ts": 1775428560000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 4799.4, "quote_volume": 1171.68457, "trades": 16, "taker_buy_quote": 443.02166}, {"ts": 1775428620000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 10016.6, "quote_volume": 2445.05696, "trades": 36, "taker_buy_quote": 2438.10011}, {"ts": 1775428680000, "open": 0.2442, "high": 0.2447, "low": 0.2442, "close": 0.2447, "volume": 50311.1, "quote_volume": 12298.18089, "trades": 77, "taker_buy_quote": 11127.23177}, {"ts": 1775428740000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 29708.7, "quote_volume": 7269.70096, "trades": 43, "taker_buy_quote": 3074.36186}, {"ts": 1775428800000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 1469.7, "quote_volume": 359.55252, "trades": 18, "taker_buy_quote": 122.3}, {"ts": 1775428860000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 95247.8, "quote_volume": 23289.10871, "trades": 60, "taker_buy_quote": 19550.26361}, {"ts": 1775428920000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 4462.0, "quote_volume": 1091.8514, "trades": 9, "taker_buy_quote": 1071.39448}, {"ts": 1775428980000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 81118.5, "quote_volume": 19853.91886, "trades": 103, "taker_buy_quote": 12547.45224}, {"ts": 1775429040000, "open": 0.245, "high": 0.2458, "low": 0.245, "close": 0.2454, "volume": 475412.3, "quote_volume": 116710.85524, "trades": 570, "taker_buy_quote": 74767.68053}, {"ts": 1775429100000, "open": 0.2453, "high": 0.2458, "low": 0.2453, "close": 0.2458, "volume": 103519.7, "quote_volume": 25418.70421, "trades": 241, "taker_buy_quote": 11769.65849}, {"ts": 1775429160000, "open": 0.2458, "high": 0.2462, "low": 0.2457, "close": 0.2459, "volume": 630034.2, "quote_volume": 154883.1899, "trades": 297, "taker_buy_quote": 138774.53611}, {"ts": 1775429220000, "open": 0.2458, "high": 0.2459, "low": 0.2454, "close": 0.2454, "volume": 134065.7, "quote_volume": 32913.30742, "trades": 147, "taker_buy_quote": 22080.78487}, {"ts": 1775429280000, "open": 0.2453, "high": 0.2456, "low": 0.2452, "close": 0.2455, "volume": 17723.2, "quote_volume": 4348.91222, "trades": 70, "taker_buy_quote": 3087.13118}, {"ts": 1775429340000, "open": 0.2455, "high": 0.2462, "low": 0.2455, "close": 0.2462, "volume": 248633.5, "quote_volume": 61175.77292, "trades": 91, "taker_buy_quote": 60756.75666}, {"ts": 1775429400000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2462, "volume": 64947.8, "quote_volume": 15989.25591, "trades": 136, "taker_buy_quote": 7811.06545}, {"ts": 1775429460000, "open": 0.2462, "high": 0.2462, "low": 0.2458, "close": 0.246, "volume": 124619.5, "quote_volume": 30660.75214, "trades": 128, "taker_buy_quote": 9172.51074}, {"ts": 1775429520000, "open": 0.246, "high": 0.2461, "low": 0.2458, "close": 0.246, "volume": 79154.7, "quote_volume": 19466.87463, "trades": 160, "taker_buy_quote": 10014.98455}, {"ts": 1775429580000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 19203.4, "quote_volume": 4722.84722, "trades": 42, "taker_buy_quote": 2022.96358}, {"ts": 1775429640000, "open": 0.246, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 37474.8, "quote_volume": 9216.13466, "trades": 98, "taker_buy_quote": 4604.96406}, {"ts": 1775429700000, "open": 0.2458, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 56014.8, "quote_volume": 13762.6106, "trades": 63, "taker_buy_quote": 2556.78428}, {"ts": 1775429760000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 17379.3, "quote_volume": 4273.30479, "trades": 43, "taker_buy_quote": 2562.81598}, {"ts": 1775429820000, "open": 0.2459, "high": 0.2463, "low": 0.2459, "close": 0.2463, "volume": 133404.1, "quote_volume": 32819.48064, "trades": 131, "taker_buy_quote": 24651.40683}, {"ts": 1775429880000, "open": 0.2463, "high": 0.2468, "low": 0.2463, "close": 0.2464, "volume": 72452.9, "quote_volume": 17857.33922, "trades": 248, "taker_buy_quote": 12893.02667}, {"ts": 1775429940000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2464, "volume": 26645.2, "quote_volume": 6565.2165, "trades": 83, "taker_buy_quote": 1785.11507}, {"ts": 1775430000000, "open": 0.2465, "high": 0.2468, "low": 0.2464, "close": 0.2467, "volume": 339087.5, "quote_volume": 83646.39858, "trades": 326, "taker_buy_quote": 14885.79404}, {"ts": 1775430060000, "open": 0.2466, "high": 0.2471, "low": 0.2466, "close": 0.2467, "volume": 140398.5, "quote_volume": 34668.44178, "trades": 220, "taker_buy_quote": 25370.57038}, {"ts": 1775430120000, "open": 0.2466, "high": 0.2466, "low": 0.2456, "close": 0.246, "volume": 519592.2, "quote_volume": 127772.18785, "trades": 507, "taker_buy_quote": 15256.26747}, {"ts": 1775430180000, "open": 0.246, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 45572.8, "quote_volume": 11213.74901, "trades": 75, "taker_buy_quote": 1226.4938}, {"ts": 1775430240000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 69983.9, "quote_volume": 17226.08942, "trades": 59, "taker_buy_quote": 13171.4274}, {"ts": 1775430300000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 16542.9, "quote_volume": 4074.58603, "trades": 73, "taker_buy_quote": 2696.12454}, {"ts": 1775430360000, "open": 0.2467, "high": 0.247, "low": 0.2467, "close": 0.2469, "volume": 89740.7, "quote_volume": 22151.34386, "trades": 150, "taker_buy_quote": 8377.44475}, {"ts": 1775430420000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2468, "volume": 11110.9, "quote_volume": 2741.77665, "trades": 61, "taker_buy_quote": 265.01336}, {"ts": 1775430480000, "open": 0.2468, "high": 0.2479, "low": 0.2468, "close": 0.247, "volume": 391074.7, "quote_volume": 96784.1004, "trades": 568, "taker_buy_quote": 55457.04371}, {"ts": 1775430540000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 78012.4, "quote_volume": 19266.78587, "trades": 130, "taker_buy_quote": 7287.72873}, {"ts": 1775430600000, "open": 0.2469, "high": 0.247, "low": 0.2468, "close": 0.2469, "volume": 121766.7, "quote_volume": 30069.07284, "trades": 171, "taker_buy_quote": 12339.68174}, {"ts": 1775430660000, "open": 0.2469, "high": 0.247, "low": 0.2469, "close": 0.247, "volume": 38849.4, "quote_volume": 9595.07545, "trades": 59, "taker_buy_quote": 4167.62095}, {"ts": 1775430720000, "open": 0.247, "high": 0.2471, "low": 0.2469, "close": 0.2469, "volume": 49475.0, "quote_volume": 12220.75861, "trades": 68, "taker_buy_quote": 1454.4306}, {"ts": 1775430780000, "open": 0.247, "high": 0.2473, "low": 0.2469, "close": 0.2473, "volume": 82427.6, "quote_volume": 20377.74131, "trades": 55, "taker_buy_quote": 19312.34453}, {"ts": 1775430840000, "open": 0.2473, "high": 0.2478, "low": 0.2472, "close": 0.2477, "volume": 55690.8, "quote_volume": 13782.7848, "trades": 142, "taker_buy_quote": 8372.49733}, {"ts": 1775430900000, "open": 0.2478, "high": 0.2491, "low": 0.2478, "close": 0.249, "volume": 924103.6, "quote_volume": 229687.74517, "trades": 1120, "taker_buy_quote": 134791.14517}, {"ts": 1775430960000, "open": 0.249, "high": 0.2496, "low": 0.249, "close": 0.2496, "volume": 562962.3, "quote_volume": 140379.29608, "trades": 711, "taker_buy_quote": 66917.50506}, {"ts": 1775431020000, "open": 0.2495, "high": 0.2504, "low": 0.2493, "close": 0.25, "volume": 2847482.3, "quote_volume": 711916.61001, "trades": 1462, "taker_buy_quote": 545163.98143}, {"ts": 1775431080000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 138217.5, "quote_volume": 34584.39963, "trades": 236, "taker_buy_quote": 7798.70284}, {"ts": 1775431140000, "open": 0.2502, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 221523.3, "quote_volume": 55372.97308, "trades": 214, "taker_buy_quote": 24106.39922}, {"ts": 1775431200000, "open": 0.2502, "high": 0.2503, "low": 0.2495, "close": 0.2496, "volume": 189517.5, "quote_volume": 47362.45102, "trades": 434, "taker_buy_quote": 19643.92858}, {"ts": 1775431260000, "open": 0.2497, "high": 0.2498, "low": 0.2493, "close": 0.2494, "volume": 112160.3, "quote_volume": 27998.5469, "trades": 182, "taker_buy_quote": 10724.33974}, {"ts": 1775431320000, "open": 0.2493, "high": 0.2493, "low": 0.2487, "close": 0.249, "volume": 133721.0, "quote_volume": 33281.52951, "trades": 286, "taker_buy_quote": 10727.69949}, {"ts": 1775431380000, "open": 0.249, "high": 0.249, "low": 0.2487, "close": 0.2488, "volume": 73403.5, "quote_volume": 18261.85985, "trades": 127, "taker_buy_quote": 1778.11788}, {"ts": 1775431440000, "open": 0.2488, "high": 0.2491, "low": 0.2485, "close": 0.2489, "volume": 117058.7, "quote_volume": 29126.10404, "trades": 135, "taker_buy_quote": 13229.6638}, {"ts": 1775431500000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 47973.1, "quote_volume": 11939.377, "trades": 102, "taker_buy_quote": 7372.85867}, {"ts": 1775431560000, "open": 0.249, "high": 0.2494, "low": 0.249, "close": 0.2492, "volume": 126579.0, "quote_volume": 31531.9029, "trades": 144, "taker_buy_quote": 26209.27414}, {"ts": 1775431620000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 70315.3, "quote_volume": 17523.23187, "trades": 76, "taker_buy_quote": 3088.94487}, {"ts": 1775431680000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 100351.4, "quote_volume": 25024.14528, "trades": 133, "taker_buy_quote": 8427.32238}, {"ts": 1775431740000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 36905.2, "quote_volume": 9205.56487, "trades": 73, "taker_buy_quote": 3086.99202}, {"ts": 1775431800000, "open": 0.2494, "high": 0.2501, "low": 0.2494, "close": 0.2501, "volume": 186458.8, "quote_volume": 46588.81706, "trades": 292, "taker_buy_quote": 27024.61531}, {"ts": 1775431860000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 52514.8, "quote_volume": 13127.05384, "trades": 86, "taker_buy_quote": 3723.76733}, {"ts": 1775431920000, "open": 0.25, "high": 0.2509, "low": 0.25, "close": 0.2506, "volume": 534274.7, "quote_volume": 133799.74543, "trades": 771, "taker_buy_quote": 79608.46472}, {"ts": 1775431980000, "open": 0.2506, "high": 0.2508, "low": 0.2503, "close": 0.2507, "volume": 116888.7, "quote_volume": 29296.08173, "trades": 191, "taker_buy_quote": 18465.5901}, {"ts": 1775432040000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2508, "volume": 113766.3, "quote_volume": 28508.91949, "trades": 124, "taker_buy_quote": 6756.88086}, {"ts": 1775432100000, "open": 0.2508, "high": 0.2509, "low": 0.2504, "close": 0.2507, "volume": 106714.7, "quote_volume": 26740.01167, "trades": 172, "taker_buy_quote": 6377.9102}, {"ts": 1775432160000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2508, "volume": 105420.7, "quote_volume": 26437.03523, "trades": 182, "taker_buy_quote": 7964.36259}, {"ts": 1775432220000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 123175.5, "quote_volume": 30907.49908, "trades": 130, "taker_buy_quote": 16886.35402}, {"ts": 1775432280000, "open": 0.2508, "high": 0.2509, "low": 0.2504, "close": 0.2505, "volume": 72117.0, "quote_volume": 18078.87524, "trades": 102, "taker_buy_quote": 5951.28376}, {"ts": 1775432340000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 273853.4, "quote_volume": 68555.58312, "trades": 178, "taker_buy_quote": 3170.08904}, {"ts": 1775432400000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 112930.7, "quote_volume": 28259.08475, "trades": 127, "taker_buy_quote": 9012.26928}, {"ts": 1775432460000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 59109.1, "quote_volume": 14795.19833, "trades": 50, "taker_buy_quote": 2027.8709}, {"ts": 1775432520000, "open": 0.2503, "high": 0.2503, "low": 0.2496, "close": 0.2497, "volume": 207327.4, "quote_volume": 51807.51186, "trades": 336, "taker_buy_quote": 5975.21524}, {"ts": 1775432580000, "open": 0.2496, "high": 0.25, "low": 0.2496, "close": 0.25, "volume": 387276.4, "quote_volume": 96732.17361, "trades": 271, "taker_buy_quote": 42439.95437}, {"ts": 1775432640000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 33354.1, "quote_volume": 8337.35489, "trades": 61, "taker_buy_quote": 512.8501}, {"ts": 1775432700000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.25, "volume": 976781.6, "quote_volume": 244214.84002, "trades": 196, "taker_buy_quote": 240481.44783}, {"ts": 1775432760000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2504, "volume": 82241.1, "quote_volume": 20576.45903, "trades": 93, "taker_buy_quote": 12267.89421}, {"ts": 1775432820000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 44540.8, "quote_volume": 11146.81966, "trades": 52, "taker_buy_quote": 460.552}, {"ts": 1775432880000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 30517.5, "quote_volume": 7637.49209, "trades": 33, "taker_buy_quote": 6385.44125}, {"ts": 1775432940000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2502, "volume": 125350.2, "quote_volume": 31352.74582, "trades": 129, "taker_buy_quote": 11198.08641}, {"ts": 1775433000000, "open": 0.2502, "high": 0.2506, "low": 0.2502, "close": 0.2505, "volume": 166061.0, "quote_volume": 41585.93959, "trades": 238, "taker_buy_quote": 11145.60204}, {"ts": 1775433060000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 118410.9, "quote_volume": 29682.33283, "trades": 148, "taker_buy_quote": 16496.80416}, {"ts": 1775433120000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 12381.6, "quote_volume": 3101.6259, "trades": 19, "taker_buy_quote": 129.17198}, {"ts": 1775433180000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2502, "volume": 58513.6, "quote_volume": 14642.75808, "trades": 95, "taker_buy_quote": 721.50959}, {"ts": 1775433240000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 28980.2, "quote_volume": 7254.90534, "trades": 47, "taker_buy_quote": 4698.37279}, {"ts": 1775433300000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 4441.2, "quote_volume": 1112.13123, "trades": 14, "taker_buy_quote": 971.91117}, {"ts": 1775433360000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 30897.1, "quote_volume": 7736.64708, "trades": 39, "taker_buy_quote": 1089.05292}, {"ts": 1775433420000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 12767.2, "quote_volume": 3199.17814, "trades": 43, "taker_buy_quote": 1610.66556}, {"ts": 1775433480000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 38055.8, "quote_volume": 9542.19279, "trades": 62, "taker_buy_quote": 2725.84631}, {"ts": 1775433540000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 25042.9, "quote_volume": 6281.57391, "trades": 48, "taker_buy_quote": 2052.78495}, {"ts": 1775433600000, "open": 0.2509, "high": 0.254, "low": 0.2509, "close": 0.2531, "volume": 3315579.1, "quote_volume": 837250.49065, "trades": 3011, "taker_buy_quote": 561981.21872}, {"ts": 1775433660000, "open": 0.253, "high": 0.2568, "low": 0.253, "close": 0.2558, "volume": 4980598.4, "quote_volume": 1272629.7684, "trades": 4931, "taker_buy_quote": 690917.69344}, {"ts": 1775433720000, "open": 0.2558, "high": 0.2561, "low": 0.2538, "close": 0.2541, "volume": 1246414.1, "quote_volume": 317732.12433, "trades": 1223, "taker_buy_quote": 115392.30602}, {"ts": 1775433780000, "open": 0.254, "high": 0.2541, "low": 0.2536, "close": 0.254, "volume": 207882.9, "quote_volume": 52757.92271, "trades": 243, "taker_buy_quote": 41872.2533}, {"ts": 1775433840000, "open": 0.2539, "high": 0.254, "low": 0.2536, "close": 0.2539, "volume": 107007.2, "quote_volume": 27159.41599, "trades": 123, "taker_buy_quote": 18168.36991}, {"ts": 1775433900000, "open": 0.254, "high": 0.2547, "low": 0.254, "close": 0.2547, "volume": 189525.6, "quote_volume": 48183.84614, "trades": 252, "taker_buy_quote": 33380.68933}, {"ts": 1775433960000, "open": 0.2546, "high": 0.255, "low": 0.2544, "close": 0.2547, "volume": 217825.9, "quote_volume": 55475.22343, "trades": 322, "taker_buy_quote": 16067.92258}, {"ts": 1775434020000, "open": 0.2547, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 215920.5, "quote_volume": 54977.50746, "trades": 315, "taker_buy_quote": 31135.30289}, {"ts": 1775434080000, "open": 0.2548, "high": 0.2548, "low": 0.2543, "close": 0.2545, "volume": 108830.6, "quote_volume": 27700.7931, "trades": 184, "taker_buy_quote": 16157.55623}, {"ts": 1775434140000, "open": 0.2545, "high": 0.2547, "low": 0.2542, "close": 0.2545, "volume": 175762.3, "quote_volume": 44719.43616, "trades": 233, "taker_buy_quote": 19168.33228}, {"ts": 1775434200000, "open": 0.2545, "high": 0.2547, "low": 0.2539, "close": 0.254, "volume": 180186.4, "quote_volume": 45835.85438, "trades": 357, "taker_buy_quote": 6858.19436}, {"ts": 1775434260000, "open": 0.254, "high": 0.2549, "low": 0.2538, "close": 0.2541, "volume": 1066138.6, "quote_volume": 271212.15408, "trades": 863, "taker_buy_quote": 180646.67585}, {"ts": 1775434320000, "open": 0.2541, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 129375.1, "quote_volume": 32893.10982, "trades": 148, "taker_buy_quote": 22431.40897}, {"ts": 1775434380000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 186210.0, "quote_volume": 47365.33471, "trades": 188, "taker_buy_quote": 17085.12714}, {"ts": 1775434440000, "open": 0.2543, "high": 0.2549, "low": 0.2543, "close": 0.2547, "volume": 711116.1, "quote_volume": 181114.91611, "trades": 283, "taker_buy_quote": 137047.2261}, {"ts": 1775434500000, "open": 0.2547, "high": 0.2556, "low": 0.2547, "close": 0.255, "volume": 644448.2, "quote_volume": 164377.38604, "trades": 616, "taker_buy_quote": 78451.78536}, {"ts": 1775434560000, "open": 0.255, "high": 0.2552, "low": 0.2547, "close": 0.2547, "volume": 104450.3, "quote_volume": 26620.84586, "trades": 178, "taker_buy_quote": 5332.12349}, {"ts": 1775434620000, "open": 0.2546, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 332916.6, "quote_volume": 84741.08273, "trades": 275, "taker_buy_quote": 16261.75195}, {"ts": 1775434680000, "open": 0.2547, "high": 0.2548, "low": 0.2542, "close": 0.2542, "volume": 270424.1, "quote_volume": 68768.00719, "trades": 219, "taker_buy_quote": 5033.44603}, {"ts": 1775434740000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 69082.2, "quote_volume": 17552.35045, "trades": 122, "taker_buy_quote": 5387.88558}, {"ts": 1775434800000, "open": 0.254, "high": 0.2542, "low": 0.2538, "close": 0.254, "volume": 73847.4, "quote_volume": 18760.93469, "trades": 113, "taker_buy_quote": 12493.39746}, {"ts": 1775434860000, "open": 0.2541, "high": 0.2541, "low": 0.2532, "close": 0.2537, "volume": 229813.5, "quote_volume": 58254.17826, "trades": 393, "taker_buy_quote": 12440.86798}, {"ts": 1775434920000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 135015.6, "quote_volume": 34236.69917, "trades": 157, "taker_buy_quote": 10164.39155}, {"ts": 1775434980000, "open": 0.2536, "high": 0.2545, "low": 0.2536, "close": 0.2544, "volume": 140860.9, "quote_volume": 35776.57051, "trades": 280, "taker_buy_quote": 23876.29654}, {"ts": 1775435040000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 59448.7, "quote_volume": 15130.28356, "trades": 121, "taker_buy_quote": 3024.29367}, {"ts": 1775435100000, "open": 0.2545, "high": 0.2546, "low": 0.2542, "close": 0.2543, "volume": 73069.8, "quote_volume": 18595.42529, "trades": 140, "taker_buy_quote": 8396.67393}, {"ts": 1775435160000, "open": 0.2543, "high": 0.2546, "low": 0.2542, "close": 0.2543, "volume": 79854.9, "quote_volume": 20318.72646, "trades": 142, "taker_buy_quote": 9751.1757}, {"ts": 1775435220000, "open": 0.2543, "high": 0.2549, "low": 0.2543, "close": 0.2544, "volume": 241926.9, "quote_volume": 61604.43945, "trades": 351, "taker_buy_quote": 39416.28255}, {"ts": 1775435280000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 75941.2, "quote_volume": 19322.00338, "trades": 214, "taker_buy_quote": 2564.8026}, {"ts": 1775435340000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 150009.0, "quote_volume": 38192.61425, "trades": 174, "taker_buy_quote": 21490.26837}, {"ts": 1775435400000, "open": 0.2546, "high": 0.2552, "low": 0.2546, "close": 0.2552, "volume": 219627.6, "quote_volume": 56009.056, "trades": 362, "taker_buy_quote": 33573.00146}, {"ts": 1775435460000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.255, "volume": 78146.2, "quote_volume": 19922.25608, "trades": 92, "taker_buy_quote": 2257.07507}, {"ts": 1775435520000, "open": 0.255, "high": 0.255, "low": 0.2545, "close": 0.2546, "volume": 72875.1, "quote_volume": 18566.22893, "trades": 135, "taker_buy_quote": 3222.18137}, {"ts": 1775435580000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2543, "volume": 112264.5, "quote_volume": 28539.81012, "trades": 147, "taker_buy_quote": 3727.95173}, {"ts": 1775435640000, "open": 0.2543, "high": 0.2543, "low": 0.2538, "close": 0.2539, "volume": 120611.3, "quote_volume": 30653.892, "trades": 254, "taker_buy_quote": 8443.73561}, {"ts": 1775435700000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 106738.2, "quote_volume": 27119.03743, "trades": 136, "taker_buy_quote": 3966.10828}, {"ts": 1775435760000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 65374.3, "quote_volume": 16618.70638, "trades": 135, "taker_buy_quote": 2625.56348}, {"ts": 1775435820000, "open": 0.2542, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 75349.7, "quote_volume": 19158.29453, "trades": 89, "taker_buy_quote": 13953.15594}, {"ts": 1775435880000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 75893.5, "quote_volume": 19327.0802, "trades": 119, "taker_buy_quote": 6076.03525}, {"ts": 1775435940000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 46171.2, "quote_volume": 11755.53537, "trades": 98, "taker_buy_quote": 1108.94647}, {"ts": 1775436000000, "open": 0.2545, "high": 0.2552, "low": 0.2545, "close": 0.2551, "volume": 100455.8, "quote_volume": 25610.50681, "trades": 187, "taker_buy_quote": 15609.96344}, {"ts": 1775436060000, "open": 0.2552, "high": 0.2557, "low": 0.255, "close": 0.2553, "volume": 162898.2, "quote_volume": 41599.93767, "trades": 400, "taker_buy_quote": 12553.98318}, {"ts": 1775436120000, "open": 0.2554, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 119917.6, "quote_volume": 30634.2955, "trades": 307, "taker_buy_quote": 8578.34464}, {"ts": 1775436180000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.2553, "volume": 211908.0, "quote_volume": 54062.71137, "trades": 273, "taker_buy_quote": 32661.07632}, {"ts": 1775436240000, "open": 0.2552, "high": 0.2555, "low": 0.2551, "close": 0.2555, "volume": 146511.0, "quote_volume": 37400.26933, "trades": 173, "taker_buy_quote": 24201.37159}, {"ts": 1775436300000, "open": 0.2555, "high": 0.2561, "low": 0.2555, "close": 0.2558, "volume": 170758.8, "quote_volume": 43697.13541, "trades": 309, "taker_buy_quote": 14754.04985}, {"ts": 1775436360000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 145647.9, "quote_volume": 37237.23652, "trades": 229, "taker_buy_quote": 14234.49562}, {"ts": 1775436420000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 74648.6, "quote_volume": 19073.59831, "trades": 141, "taker_buy_quote": 4091.5259}, {"ts": 1775436480000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 62697.0, "quote_volume": 16028.00878, "trades": 112, "taker_buy_quote": 6150.51552}, {"ts": 1775436540000, "open": 0.2556, "high": 0.2556, "low": 0.2549, "close": 0.255, "volume": 568440.6, "quote_volume": 145017.35144, "trades": 414, "taker_buy_quote": 34591.54258}, {"ts": 1775436600000, "open": 0.2551, "high": 0.2551, "low": 0.2547, "close": 0.2548, "volume": 387504.1, "quote_volume": 98766.77404, "trades": 199, "taker_buy_quote": 27186.7024}, {"ts": 1775436660000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 431666.7, "quote_volume": 109959.8883, "trades": 287, "taker_buy_quote": 12718.41658}, {"ts": 1775436720000, "open": 0.2547, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 98521.0, "quote_volume": 25101.19509, "trades": 106, "taker_buy_quote": 2241.50908}, {"ts": 1775436780000, "open": 0.2547, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 31195.0, "quote_volume": 7943.45707, "trades": 79, "taker_buy_quote": 1436.33602}, {"ts": 1775436840000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 37192.4, "quote_volume": 9468.78097, "trades": 63, "taker_buy_quote": 7171.79351}, {"ts": 1775436900000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 105609.0, "quote_volume": 26877.00061, "trades": 124, "taker_buy_quote": 2562.45972}, {"ts": 1775436960000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 50019.0, "quote_volume": 12722.95161, "trades": 134, "taker_buy_quote": 1151.49072}, {"ts": 1775437020000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 85636.5, "quote_volume": 21775.68428, "trades": 101, "taker_buy_quote": 5252.41184}, {"ts": 1775437080000, "open": 0.2542, "high": 0.2543, "low": 0.2539, "close": 0.2539, "volume": 120528.5, "quote_volume": 30622.37608, "trades": 219, "taker_buy_quote": 1285.26678}, {"ts": 1775437140000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 249039.0, "quote_volume": 63260.5105, "trades": 184, "taker_buy_quote": 48210.30101}, {"ts": 1775437200000, "open": 0.2543, "high": 0.2548, "low": 0.2543, "close": 0.2547, "volume": 118934.1, "quote_volume": 30280.18811, "trades": 290, "taker_buy_quote": 14299.48224}, {"ts": 1775437260000, "open": 0.2546, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 68174.1, "quote_volume": 17369.64264, "trades": 125, "taker_buy_quote": 4737.17586}, {"ts": 1775437320000, "open": 0.255, "high": 0.2552, "low": 0.2547, "close": 0.2548, "volume": 312897.9, "quote_volume": 79787.5065, "trades": 262, "taker_buy_quote": 46372.9454}, {"ts": 1775437380000, "open": 0.2547, "high": 0.2547, "low": 0.2541, "close": 0.2544, "volume": 273100.9, "quote_volume": 69491.16726, "trades": 212, "taker_buy_quote": 1656.32196}, {"ts": 1775437440000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 291610.7, "quote_volume": 74140.95883, "trades": 221, "taker_buy_quote": 5642.03004}, {"ts": 1775437500000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2544, "volume": 52896.5, "quote_volume": 13457.90836, "trades": 133, "taker_buy_quote": 6602.54875}, {"ts": 1775437560000, "open": 0.2544, "high": 0.2544, "low": 0.2539, "close": 0.254, "volume": 465766.6, "quote_volume": 118347.42456, "trades": 342, "taker_buy_quote": 18681.77424}, {"ts": 1775437620000, "open": 0.2539, "high": 0.2541, "low": 0.2537, "close": 0.2541, "volume": 165464.6, "quote_volume": 42018.38294, "trades": 179, "taker_buy_quote": 25307.76252}, {"ts": 1775437680000, "open": 0.2542, "high": 0.2543, "low": 0.2539, "close": 0.2539, "volume": 110047.9, "quote_volume": 27957.86404, "trades": 238, "taker_buy_quote": 1725.63774}, {"ts": 1775437740000, "open": 0.2538, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 283202.7, "quote_volume": 71918.91891, "trades": 264, "taker_buy_quote": 19525.15229}, {"ts": 1775437800000, "open": 0.2544, "high": 0.2549, "low": 0.2544, "close": 0.2547, "volume": 128536.5, "quote_volume": 32730.8054, "trades": 185, "taker_buy_quote": 21365.52992}, {"ts": 1775437860000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 137304.2, "quote_volume": 34990.60961, "trades": 148, "taker_buy_quote": 24934.34813}, {"ts": 1775437920000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 72425.7, "quote_volume": 18452.94274, "trades": 71, "taker_buy_quote": 4397.78166}, {"ts": 1775437980000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 82385.4, "quote_volume": 20979.59102, "trades": 131, "taker_buy_quote": 10720.11919}, {"ts": 1775438040000, "open": 0.2548, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 184804.1, "quote_volume": 47061.40112, "trades": 246, "taker_buy_quote": 9619.4255}, {"ts": 1775438100000, "open": 0.2544, "high": 0.2545, "low": 0.2536, "close": 0.254, "volume": 468630.3, "quote_volume": 118998.71213, "trades": 561, "taker_buy_quote": 64161.63699}, {"ts": 1775438160000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2536, "volume": 110125.7, "quote_volume": 27932.93495, "trades": 102, "taker_buy_quote": 15646.10347}, {"ts": 1775438220000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2538, "volume": 115406.7, "quote_volume": 29282.63115, "trades": 139, "taker_buy_quote": 4813.88773}, {"ts": 1775438280000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 69491.7, "quote_volume": 17642.34107, "trades": 81, "taker_buy_quote": 940.33709}, {"ts": 1775438340000, "open": 0.2538, "high": 0.2539, "low": 0.2535, "close": 0.2538, "volume": 444477.4, "quote_volume": 112734.38149, "trades": 227, "taker_buy_quote": 90375.31598}, {"ts": 1775438400000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 104980.2, "quote_volume": 26642.59369, "trades": 114, "taker_buy_quote": 11077.74359}, {"ts": 1775438460000, "open": 0.2536, "high": 0.2536, "low": 0.2528, "close": 0.2531, "volume": 288314.0, "quote_volume": 72941.393, "trades": 509, "taker_buy_quote": 50675.30805}, {"ts": 1775438520000, "open": 0.2532, "high": 0.2534, "low": 0.2531, "close": 0.2532, "volume": 34480.8, "quote_volume": 8730.65479, "trades": 82, "taker_buy_quote": 1713.87584}, {"ts": 1775438580000, "open": 0.2533, "high": 0.2538, "low": 0.2533, "close": 0.2536, "volume": 141168.3, "quote_volume": 35807.69305, "trades": 186, "taker_buy_quote": 19223.74004}, {"ts": 1775438640000, "open": 0.2537, "high": 0.254, "low": 0.2536, "close": 0.2537, "volume": 320547.8, "quote_volume": 81377.08278, "trades": 253, "taker_buy_quote": 59513.05579}, {"ts": 1775438700000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 68077.3, "quote_volume": 17272.98566, "trades": 88, "taker_buy_quote": 3277.86992}, {"ts": 1775438760000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 29658.5, "quote_volume": 7522.29561, "trades": 59, "taker_buy_quote": 2650.10977}, {"ts": 1775438820000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 74223.9, "quote_volume": 18831.43666, "trades": 92, "taker_buy_quote": 5456.31119}, {"ts": 1775438880000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 59718.2, "quote_volume": 15148.44912, "trades": 110, "taker_buy_quote": 3345.61193}, {"ts": 1775438940000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 7450.7, "quote_volume": 1890.49913, "trades": 28, "taker_buy_quote": 651.09852}, {"ts": 1775439000000, "open": 0.2538, "high": 0.2543, "low": 0.2538, "close": 0.2541, "volume": 126341.4, "quote_volume": 32102.85857, "trades": 252, "taker_buy_quote": 15259.32651}, {"ts": 1775439060000, "open": 0.2542, "high": 0.2543, "low": 0.2539, "close": 0.2542, "volume": 155652.1, "quote_volume": 39544.79146, "trades": 176, "taker_buy_quote": 11062.78263}, {"ts": 1775439120000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 58186.6, "quote_volume": 14789.80036, "trades": 87, "taker_buy_quote": 1576.76743}, {"ts": 1775439180000, "open": 0.2542, "high": 0.2543, "low": 0.2539, "close": 0.2541, "volume": 146540.0, "quote_volume": 37242.2689, "trades": 314, "taker_buy_quote": 5216.26601}, {"ts": 1775439240000, "open": 0.2541, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 86932.8, "quote_volume": 22092.09383, "trades": 125, "taker_buy_quote": 15542.47708}, {"ts": 1775439300000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 315218.7, "quote_volume": 80164.91463, "trades": 413, "taker_buy_quote": 21948.71966}, {"ts": 1775439360000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 210405.8, "quote_volume": 53557.37029, "trades": 170, "taker_buy_quote": 45570.88786}, {"ts": 1775439420000, "open": 0.2545, "high": 0.2546, "low": 0.2542, "close": 0.2542, "volume": 88124.7, "quote_volume": 22418.78791, "trades": 144, "taker_buy_quote": 7026.17472}, {"ts": 1775439480000, "open": 0.2543, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 184261.7, "quote_volume": 46874.14587, "trades": 199, "taker_buy_quote": 10857.52378}, {"ts": 1775439540000, "open": 0.2547, "high": 0.255, "low": 0.2545, "close": 0.2545, "volume": 181555.2, "quote_volume": 46260.17739, "trades": 261, "taker_buy_quote": 15660.96241}, {"ts": 1775439600000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 175458.3, "quote_volume": 44645.75799, "trades": 224, "taker_buy_quote": 9243.63931}, {"ts": 1775439660000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 66267.4, "quote_volume": 16869.38354, "trades": 86, "taker_buy_quote": 1167.26462}, {"ts": 1775439720000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 60244.7, "quote_volume": 15335.33153, "trades": 133, "taker_buy_quote": 6653.28683}, {"ts": 1775439780000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 82905.5, "quote_volume": 21102.00535, "trades": 94, "taker_buy_quote": 8043.91575}, {"ts": 1775439840000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 174195.5, "quote_volume": 44323.58473, "trades": 154, "taker_buy_quote": 5310.69221}, {"ts": 1775439900000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 83455.4, "quote_volume": 21262.10687, "trades": 122, "taker_buy_quote": 11505.98904}, {"ts": 1775439960000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2547, "volume": 176200.9, "quote_volume": 44861.61634, "trades": 176, "taker_buy_quote": 24346.33542}, {"ts": 1775440020000, "open": 0.2546, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 119630.5, "quote_volume": 30468.41888, "trades": 156, "taker_buy_quote": 20517.88686}, {"ts": 1775440080000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 97244.0, "quote_volume": 24777.96931, "trades": 136, "taker_buy_quote": 1618.53483}, {"ts": 1775440140000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 229540.8, "quote_volume": 58432.22075, "trades": 187, "taker_buy_quote": 3720.85681}, {"ts": 1775440200000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 89084.9, "quote_volume": 22674.22126, "trades": 89, "taker_buy_quote": 14735.68758}, {"ts": 1775440260000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 85311.7, "quote_volume": 21734.75259, "trades": 96, "taker_buy_quote": 11490.4792}, {"ts": 1775440320000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 39924.9, "quote_volume": 10171.60331, "trades": 65, "taker_buy_quote": 31.77356}, {"ts": 1775440380000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 42284.3, "quote_volume": 10769.05774, "trades": 43, "taker_buy_quote": 1118.49154}, {"ts": 1775440440000, "open": 0.2546, "high": 0.2546, "low": 0.2542, "close": 0.2542, "volume": 331570.9, "quote_volume": 84377.89515, "trades": 214, "taker_buy_quote": 903.9573}, {"ts": 1775440500000, "open": 0.2543, "high": 0.2546, "low": 0.2543, "close": 0.2544, "volume": 84137.4, "quote_volume": 21407.92078, "trades": 153, "taker_buy_quote": 14360.60586}, {"ts": 1775440560000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 70505.1, "quote_volume": 17948.6944, "trades": 161, "taker_buy_quote": 2742.53893}, {"ts": 1775440620000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 276617.4, "quote_volume": 70370.67693, "trades": 133, "taker_buy_quote": 31407.94225}, {"ts": 1775440680000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 35886.7, "quote_volume": 9134.49994, "trades": 54, "taker_buy_quote": 2783.98618}, {"ts": 1775440740000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 39997.5, "quote_volume": 10181.21703, "trades": 94, "taker_buy_quote": 1459.44761}, {"ts": 1775440800000, "open": 0.2546, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 452914.4, "quote_volume": 115431.33307, "trades": 343, "taker_buy_quote": 78981.60963}, {"ts": 1775440860000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 40125.7, "quote_volume": 10234.68744, "trades": 97, "taker_buy_quote": 3713.14124}, {"ts": 1775440920000, "open": 0.255, "high": 0.2551, "low": 0.2544, "close": 0.2544, "volume": 491581.2, "quote_volume": 125222.34984, "trades": 309, "taker_buy_quote": 9064.26608}, {"ts": 1775440980000, "open": 0.2544, "high": 0.2548, "low": 0.2542, "close": 0.2548, "volume": 72863.9, "quote_volume": 18539.18066, "trades": 149, "taker_buy_quote": 12101.34161}, {"ts": 1775441040000, "open": 0.2549, "high": 0.2554, "low": 0.2548, "close": 0.2553, "volume": 133602.7, "quote_volume": 34093.88806, "trades": 163, "taker_buy_quote": 22377.71946}, {"ts": 1775441100000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 84976.7, "quote_volume": 21674.32614, "trades": 160, "taker_buy_quote": 5764.6594}, {"ts": 1775441160000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 36776.1, "quote_volume": 9377.86592, "trades": 62, "taker_buy_quote": 3929.55813}, {"ts": 1775441220000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 17918.4, "quote_volume": 4571.1795, "trades": 26, "taker_buy_quote": 4540.14012}, {"ts": 1775441280000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2548, "volume": 106649.1, "quote_volume": 27188.22861, "trades": 197, "taker_buy_quote": 7655.92274}, {"ts": 1775441340000, "open": 0.2549, "high": 0.2557, "low": 0.2549, "close": 0.2555, "volume": 124149.4, "quote_volume": 31706.51115, "trades": 264, "taker_buy_quote": 18015.20696}, {"ts": 1775441400000, "open": 0.2555, "high": 0.2565, "low": 0.2555, "close": 0.2564, "volume": 597364.9, "quote_volume": 152954.17495, "trades": 671, "taker_buy_quote": 93712.41157}, {"ts": 1775441460000, "open": 0.2563, "high": 0.2594, "low": 0.2563, "close": 0.2581, "volume": 3063862.4, "quote_volume": 791543.25343, "trades": 4254, "taker_buy_quote": 447554.854}, {"ts": 1775441520000, "open": 0.2582, "high": 0.259, "low": 0.2579, "close": 0.259, "volume": 480515.6, "quote_volume": 124123.11343, "trades": 802, "taker_buy_quote": 53909.16776}, {"ts": 1775441580000, "open": 0.2589, "high": 0.2589, "low": 0.2577, "close": 0.258, "volume": 525547.7, "quote_volume": 135847.95743, "trades": 733, "taker_buy_quote": 59853.92754}, {"ts": 1775441640000, "open": 0.258, "high": 0.258, "low": 0.2574, "close": 0.2577, "volume": 140384.2, "quote_volume": 36168.12776, "trades": 262, "taker_buy_quote": 15014.51006}, {"ts": 1775441700000, "open": 0.2576, "high": 0.2577, "low": 0.257, "close": 0.2571, "volume": 1358800.1, "quote_volume": 349860.86757, "trades": 661, "taker_buy_quote": 221855.55644}, {"ts": 1775441760000, "open": 0.2571, "high": 0.258, "low": 0.2571, "close": 0.2574, "volume": 676118.5, "quote_volume": 174193.96223, "trades": 749, "taker_buy_quote": 122022.94366}, {"ts": 1775441820000, "open": 0.2574, "high": 0.258, "low": 0.2574, "close": 0.2575, "volume": 359964.6, "quote_volume": 92758.41583, "trades": 381, "taker_buy_quote": 69914.33393}, {"ts": 1775441880000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2575, "volume": 67092.4, "quote_volume": 17269.79402, "trades": 129, "taker_buy_quote": 3115.6914}, {"ts": 1775441940000, "open": 0.2576, "high": 0.2583, "low": 0.2576, "close": 0.2579, "volume": 180690.4, "quote_volume": 46596.37097, "trades": 296, "taker_buy_quote": 26266.37283}, {"ts": 1775442000000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 102331.2, "quote_volume": 26401.08147, "trades": 164, "taker_buy_quote": 8894.91687}, {"ts": 1775442060000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 104795.9, "quote_volume": 27027.67649, "trades": 130, "taker_buy_quote": 13573.9308}, {"ts": 1775442120000, "open": 0.2577, "high": 0.2577, "low": 0.2571, "close": 0.2571, "volume": 131078.9, "quote_volume": 33722.03367, "trades": 175, "taker_buy_quote": 14204.75734}, {"ts": 1775442180000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.257, "volume": 135076.2, "quote_volume": 34710.77772, "trades": 299, "taker_buy_quote": 20124.48925}, {"ts": 1775442240000, "open": 0.2571, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 75298.7, "quote_volume": 19347.34273, "trades": 111, "taker_buy_quote": 6336.85385}, {"ts": 1775442300000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 135943.6, "quote_volume": 34926.7056, "trades": 208, "taker_buy_quote": 6788.79158}, {"ts": 1775442360000, "open": 0.2569, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 104404.0, "quote_volume": 26826.32958, "trades": 134, "taker_buy_quote": 18092.30723}, {"ts": 1775442420000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 44456.5, "quote_volume": 11422.91445, "trades": 62, "taker_buy_quote": 3275.47135}, {"ts": 1775442480000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 32590.3, "quote_volume": 8373.91105, "trades": 75, "taker_buy_quote": 889.5541}, {"ts": 1775442540000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 90617.3, "quote_volume": 23311.3511, "trades": 111, "taker_buy_quote": 11152.00497}, {"ts": 1775442600000, "open": 0.2574, "high": 0.2581, "low": 0.2574, "close": 0.2576, "volume": 188287.1, "quote_volume": 48555.61164, "trades": 394, "taker_buy_quote": 25542.42387}, {"ts": 1775442660000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 43546.5, "quote_volume": 11229.05043, "trades": 137, "taker_buy_quote": 3650.7783}, {"ts": 1775442720000, "open": 0.2578, "high": 0.2583, "low": 0.2578, "close": 0.258, "volume": 240914.4, "quote_volume": 62182.92881, "trades": 306, "taker_buy_quote": 38747.43603}, {"ts": 1775442780000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 44064.2, "quote_volume": 11370.48292, "trades": 119, "taker_buy_quote": 3738.14957}, {"ts": 1775442840000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 20717.5, "quote_volume": 5343.65971, "trades": 67, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.2579, "volume": 46548.6, "quote_volume": 12002.6181, "trades": 167, "taker_buy_quote": 5850.52103}, {"ts": 1775442960000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 40933.5, "quote_volume": 10553.21866, "trades": 84, "taker_buy_quote": 1105.33042}, {"ts": 1775443020000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 40611.0, "quote_volume": 10464.2386, "trades": 114, "taker_buy_quote": 2067.66186}, {"ts": 1775443080000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2574, "volume": 83036.7, "quote_volume": 21364.28605, "trades": 180, "taker_buy_quote": 3834.33131}, {"ts": 1775443140000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2573, "volume": 227931.5, "quote_volume": 58621.72427, "trades": 200, "taker_buy_quote": 919.43532}, {"ts": 1775443200000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 204004.6, "quote_volume": 52455.73091, "trades": 212, "taker_buy_quote": 11177.73196}, {"ts": 1775443260000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 75178.4, "quote_volume": 19333.69703, "trades": 105, "taker_buy_quote": 14076.91424}, {"ts": 1775443320000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 8786.0, "quote_volume": 2258.12673, "trades": 17, "taker_buy_quote": 320.68083}, {"ts": 1775443380000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 10372.3, "quote_volume": 2665.99913, "trades": 27, "taker_buy_quote": 817.65513}, {"ts": 1775443440000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2571, "volume": 58080.5, "quote_volume": 14926.76322, "trades": 102, "taker_buy_quote": 4316.34875}, {"ts": 1775443500000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 108690.3, "quote_volume": 27968.48644, "trades": 213, "taker_buy_quote": 13527.66396}, {"ts": 1775443560000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 87782.6, "quote_volume": 22592.48005, "trades": 68, "taker_buy_quote": 20797.3629}, {"ts": 1775443620000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 30671.9, "quote_volume": 7895.5398, "trades": 54, "taker_buy_quote": 1526.3055}, {"ts": 1775443680000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 20308.7, "quote_volume": 5226.79674, "trades": 20, "taker_buy_quote": 2704.28721}, {"ts": 1775443740000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 413952.7, "quote_volume": 106678.62783, "trades": 314, "taker_buy_quote": 87873.68067}, {"ts": 1775443800000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 47896.8, "quote_volume": 12334.66455, "trades": 48, "taker_buy_quote": 3190.5048}, {"ts": 1775443860000, "open": 0.2576, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 1122438.1, "quote_volume": 288978.32019, "trades": 394, "taker_buy_quote": 131785.44491}, {"ts": 1775443920000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1617.8, "quote_volume": 416.47572, "trades": 13, "taker_buy_quote": 139.05}, {"ts": 1775443980000, "open": 0.2574, "high": 0.2574, "low": 0.257, "close": 0.257, "volume": 262915.4, "quote_volume": 67608.10789, "trades": 256, "taker_buy_quote": 547.30271}, {"ts": 1775444040000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 388448.6, "quote_volume": 99871.92006, "trades": 123, "taker_buy_quote": 47709.08103}, {"ts": 1775444100000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 33224.5, "quote_volume": 8544.06333, "trades": 67, "taker_buy_quote": 5258.14536}, {"ts": 1775444160000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 21824.6, "quote_volume": 5611.195, "trades": 70, "taker_buy_quote": 1595.66829}, {"ts": 1775444220000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 117661.3, "quote_volume": 30243.82873, "trades": 77, "taker_buy_quote": 25741.6293}, {"ts": 1775444280000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 18510.0, "quote_volume": 4760.23165, "trades": 33, "taker_buy_quote": 1815.832}, {"ts": 1775444340000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 54557.5, "quote_volume": 14025.31643, "trades": 62, "taker_buy_quote": 2158.25166}, {"ts": 1775444400000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 50614.2, "quote_volume": 13016.53744, "trades": 104, "taker_buy_quote": 7495.46313}, {"ts": 1775444460000, "open": 0.2572, "high": 0.2575, "low": 0.2571, "close": 0.2572, "volume": 1095588.3, "quote_volume": 281901.86963, "trades": 308, "taker_buy_quote": 251670.60443}, {"ts": 1775444520000, "open": 0.2571, "high": 0.2575, "low": 0.2571, "close": 0.2574, "volume": 410949.6, "quote_volume": 105747.18896, "trades": 259, "taker_buy_quote": 55137.59935}, {"ts": 1775444580000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 92032.9, "quote_volume": 23675.46782, "trades": 104, "taker_buy_quote": 1111.38331}, {"ts": 1775444640000, "open": 0.2572, "high": 0.2575, "low": 0.2572, "close": 0.2573, "volume": 48832.9, "quote_volume": 12569.22013, "trades": 80, "taker_buy_quote": 3166.27504}, {"ts": 1775444700000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 122094.9, "quote_volume": 31407.94533, "trades": 105, "taker_buy_quote": 7249.06725}, {"ts": 1775444760000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2576, "volume": 49245.8, "quote_volume": 12688.15564, "trades": 122, "taker_buy_quote": 3995.57564}, {"ts": 1775444820000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 23957.9, "quote_volume": 6169.72612, "trades": 63, "taker_buy_quote": 1757.25499}, {"ts": 1775444880000, "open": 0.2576, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 87057.8, "quote_volume": 22420.3105, "trades": 171, "taker_buy_quote": 6623.65125}, {"ts": 1775444940000, "open": 0.2574, "high": 0.2577, "low": 0.2573, "close": 0.2576, "volume": 89292.2, "quote_volume": 22989.53857, "trades": 154, "taker_buy_quote": 11318.83867}, {"ts": 1775445000000, "open": 0.2576, "high": 0.2581, "low": 0.2576, "close": 0.2578, "volume": 115065.3, "quote_volume": 29673.81537, "trades": 135, "taker_buy_quote": 14937.41379}, {"ts": 1775445060000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 26148.5, "quote_volume": 6738.23531, "trades": 44, "taker_buy_quote": 1853.78187}, {"ts": 1775445120000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 103234.2, "quote_volume": 26576.89224, "trades": 156, "taker_buy_quote": 4811.53456}, {"ts": 1775445180000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 3489.4, "quote_volume": 898.14047, "trades": 9, "taker_buy_quote": 818.1459}, {"ts": 1775445240000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 142761.7, "quote_volume": 36715.82984, "trades": 183, "taker_buy_quote": 12349.94442}, {"ts": 1775445300000, "open": 0.2573, "high": 0.2578, "low": 0.2573, "close": 0.2575, "volume": 138209.5, "quote_volume": 35593.08824, "trades": 264, "taker_buy_quote": 18466.28491}, {"ts": 1775445360000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 176758.0, "quote_volume": 45511.86188, "trades": 178, "taker_buy_quote": 24495.59331}, {"ts": 1775445420000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 14392.8, "quote_volume": 3706.1551, "trades": 28, "taker_buy_quote": 143.6941}, {"ts": 1775445480000, "open": 0.2575, "high": 0.2576, "low": 0.2573, "close": 0.2575, "volume": 162854.3, "quote_volume": 41924.13041, "trades": 188, "taker_buy_quote": 21250.96143}, {"ts": 1775445540000, "open": 0.2575, "high": 0.2576, "low": 0.2568, "close": 0.257, "volume": 1015346.3, "quote_volume": 261016.42608, "trades": 824, "taker_buy_quote": 68534.06836}, {"ts": 1775445600000, "open": 0.2569, "high": 0.2572, "low": 0.2568, "close": 0.2571, "volume": 108212.7, "quote_volume": 27801.87666, "trades": 147, "taker_buy_quote": 10419.78989}, {"ts": 1775445660000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2568, "volume": 425301.8, "quote_volume": 109230.14234, "trades": 136, "taker_buy_quote": 2632.53257}, {"ts": 1775445720000, "open": 0.2567, "high": 0.2567, "low": 0.2563, "close": 0.2563, "volume": 94012.3, "quote_volume": 24108.54817, "trades": 228, "taker_buy_quote": 4751.14665}, {"ts": 1775445780000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 59453.8, "quote_volume": 15245.8552, "trades": 98, "taker_buy_quote": 4558.40874}, {"ts": 1775445840000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 64653.4, "quote_volume": 16590.18569, "trades": 70, "taker_buy_quote": 11863.79629}, {"ts": 1775445900000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 52227.3, "quote_volume": 13402.33505, "trades": 65, "taker_buy_quote": 12077.51463}, {"ts": 1775445960000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 11811.6, "quote_volume": 3031.02093, "trades": 42, "taker_buy_quote": 416.34055}, {"ts": 1775446020000, "open": 0.2565, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 52669.0, "quote_volume": 13511.87017, "trades": 63, "taker_buy_quote": 5874.30534}, {"ts": 1775446080000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 3551.0, "quote_volume": 911.27866, "trades": 15, "taker_buy_quote": 61.94171}, {"ts": 1775446140000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 16503.3, "quote_volume": 4236.45172, "trades": 48, "taker_buy_quote": 765.53401}, {"ts": 1775446200000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 40268.2, "quote_volume": 10337.10987, "trades": 87, "taker_buy_quote": 3458.91117}, {"ts": 1775446260000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 6851.5, "quote_volume": 1759.27192, "trades": 27, "taker_buy_quote": 747.18528}, {"ts": 1775446320000, "open": 0.2567, "high": 0.257, "low": 0.2566, "close": 0.2568, "volume": 94555.6, "quote_volume": 24279.56082, "trades": 180, "taker_buy_quote": 9321.38705}, {"ts": 1775446380000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2566, "volume": 18905.0, "quote_volume": 4853.13654, "trades": 53, "taker_buy_quote": 43.33903}, {"ts": 1775446440000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 20248.1, "quote_volume": 5198.8349, "trades": 41, "taker_buy_quote": 3814.51128}, {"ts": 1775446500000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2568, "volume": 30991.9, "quote_volume": 7957.27327, "trades": 86, "taker_buy_quote": 125.89415}, {"ts": 1775446560000, "open": 0.2569, "high": 0.2575, "low": 0.2568, "close": 0.2575, "volume": 136006.2, "quote_volume": 34990.59038, "trades": 169, "taker_buy_quote": 24024.20954}, {"ts": 1775446620000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 7984.9, "quote_volume": 2055.30174, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.2573, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 60449.8, "quote_volume": 15549.80167, "trades": 119, "taker_buy_quote": 2710.96597}, {"ts": 1775446740000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 13548.5, "quote_volume": 3481.96836, "trades": 43, "taker_buy_quote": 621.45556}, {"ts": 1775446800000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 16346.6, "quote_volume": 4199.40841, "trades": 72, "taker_buy_quote": 125.40326}, {"ts": 1775446860000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 97441.1, "quote_volume": 25008.31348, "trades": 144, "taker_buy_quote": 15764.09324}, {"ts": 1775446920000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 11244.3, "quote_volume": 2887.27152, "trades": 37, "taker_buy_quote": 1208.31546}, {"ts": 1775446980000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 20336.7, "quote_volume": 5226.8819, "trades": 46, "taker_buy_quote": 2214.1314}, {"ts": 1775447040000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 178180.9, "quote_volume": 45774.35754, "trades": 110, "taker_buy_quote": 5374.27842}, {"ts": 1775447100000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 20022.2, "quote_volume": 5143.70318, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775447160000, "open": 0.2568, "high": 0.2574, "low": 0.2568, "close": 0.2573, "volume": 106427.7, "quote_volume": 27346.97486, "trades": 144, "taker_buy_quote": 14808.96794}, {"ts": 1775447220000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 29020.1, "quote_volume": 7463.33695, "trades": 59, "taker_buy_quote": 4.98968}, {"ts": 1775447280000, "open": 0.2572, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 68897.3, "quote_volume": 17707.15457, "trades": 74, "taker_buy_quote": 5873.7637}, {"ts": 1775447340000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 106736.1, "quote_volume": 27427.62797, "trades": 99, "taker_buy_quote": 22040.74406}, {"ts": 1775447400000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 111729.9, "quote_volume": 28733.25087, "trades": 104, "taker_buy_quote": 9556.36926}, {"ts": 1775447460000, "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2567, "volume": 1360045.3, "quote_volume": 349409.10947, "trades": 224, "taker_buy_quote": 22732.05726}, {"ts": 1775447520000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 81473.0, "quote_volume": 20906.25451, "trades": 53, "taker_buy_quote": 18450.83553}, {"ts": 1775447580000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 176621.7, "quote_volume": 45349.26304, "trades": 94, "taker_buy_quote": 26507.54118}, {"ts": 1775447640000, "open": 0.2568, "high": 0.2568, "low": 0.2568, "close": 0.2568, "volume": 16252.9, "quote_volume": 4173.74472, "trades": 28, "taker_buy_quote": 1168.15752}, {"ts": 1775447700000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 44841.0, "quote_volume": 11519.63885, "trades": 77, "taker_buy_quote": 5266.36671}, {"ts": 1775447760000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.257, "volume": 90332.5, "quote_volume": 23207.9653, "trades": 64, "taker_buy_quote": 21749.89755}, {"ts": 1775447820000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 64780.0, "quote_volume": 16641.75449, "trades": 97, "taker_buy_quote": 3912.60424}, {"ts": 1775447880000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 97735.6, "quote_volume": 25106.70612, "trades": 112, "taker_buy_quote": 8429.29608}, {"ts": 1775447940000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 24652.1, "quote_volume": 6331.14322, "trades": 35, "taker_buy_quote": 2755.8538}, {"ts": 1775448000000, "open": 0.257, "high": 0.2575, "low": 0.257, "close": 0.2575, "volume": 141847.4, "quote_volume": 36499.24539, "trades": 134, "taker_buy_quote": 23752.8046}, {"ts": 1775448060000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 78555.3, "quote_volume": 20220.8975, "trades": 96, "taker_buy_quote": 5306.95641}, {"ts": 1775448120000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2577, "volume": 240304.8, "quote_volume": 61918.3163, "trades": 237, "taker_buy_quote": 30015.45684}, {"ts": 1775448180000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 198709.8, "quote_volume": 51186.85489, "trades": 162, "taker_buy_quote": 31651.23818}, {"ts": 1775448240000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 343633.5, "quote_volume": 88492.39586, "trades": 122, "taker_buy_quote": 67053.99306}, {"ts": 1775448300000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 327443.8, "quote_volume": 84302.55673, "trades": 175, "taker_buy_quote": 2945.78457}, {"ts": 1775448360000, "open": 0.2574, "high": 0.2576, "low": 0.257, "close": 0.257, "volume": 751354.7, "quote_volume": 193271.82526, "trades": 247, "taker_buy_quote": 8975.61201}, {"ts": 1775448420000, "open": 0.257, "high": 0.2571, "low": 0.2567, "close": 0.2569, "volume": 286043.3, "quote_volume": 73480.00471, "trades": 238, "taker_buy_quote": 31217.40967}, {"ts": 1775448480000, "open": 0.2569, "high": 0.2571, "low": 0.2568, "close": 0.257, "volume": 74887.4, "quote_volume": 19242.36662, "trades": 101, "taker_buy_quote": 13931.11896}, {"ts": 1775448540000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 31713.8, "quote_volume": 8150.6842, "trades": 65, "taker_buy_quote": 610.8696}, {"ts": 1775448600000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 111768.9, "quote_volume": 28698.81923, "trades": 119, "taker_buy_quote": 215.91744}, {"ts": 1775448660000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 45209.3, "quote_volume": 11610.80168, "trades": 82, "taker_buy_quote": 1326.83486}, {"ts": 1775448720000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 41960.9, "quote_volume": 10779.75911, "trades": 77, "taker_buy_quote": 328.63038}, {"ts": 1775448780000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 24620.1, "quote_volume": 6328.9529, "trades": 34, "taker_buy_quote": 5735.3086}, {"ts": 1775448840000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 166702.2, "quote_volume": 42878.99516, "trades": 172, "taker_buy_quote": 32302.92913}, {"ts": 1775448900000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 28509.8, "quote_volume": 7332.8206, "trades": 40, "taker_buy_quote": 2086.0951}, {"ts": 1775448960000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 36202.0, "quote_volume": 9307.72647, "trades": 72, "taker_buy_quote": 5702.61238}, {"ts": 1775449020000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 10324.4, "quote_volume": 2655.37535, "trades": 22, "taker_buy_quote": 2500.26692}, {"ts": 1775449080000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 15031.3, "quote_volume": 3864.67139, "trades": 18, "taker_buy_quote": 319.33952}, {"ts": 1775449140000, "open": 0.2572, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 95609.1, "quote_volume": 24585.19401, "trades": 104, "taker_buy_quote": 8920.52443}, {"ts": 1775449200000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 198701.8, "quote_volume": 51037.0447, "trades": 147, "taker_buy_quote": 20179.39246}, {"ts": 1775449260000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 14317.2, "quote_volume": 3680.53425, "trades": 35, "taker_buy_quote": 3089.63334}, {"ts": 1775449320000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 33519.7, "quote_volume": 8616.79313, "trades": 80, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 32538.7, "quote_volume": 8360.918, "trades": 58, "taker_buy_quote": 1823.4664}, {"ts": 1775449440000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 22562.0, "quote_volume": 5795.9308, "trades": 35, "taker_buy_quote": 4267.72556}, {"ts": 1775449500000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 13560.0, "quote_volume": 3483.24608, "trades": 36, "taker_buy_quote": 993.4323}, {"ts": 1775449560000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 5732.5, "quote_volume": 1472.68166, "trades": 11, "taker_buy_quote": 6.1937}, {"ts": 1775449620000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 11492.2, "quote_volume": 2952.0023, "trades": 31, "taker_buy_quote": 36.66157}, {"ts": 1775449680000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 19577.8, "quote_volume": 5029.52189, "trades": 42, "taker_buy_quote": 4039.57267}, {"ts": 1775449740000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 11979.9, "quote_volume": 3076.47982, "trades": 39, "taker_buy_quote": 106.6135}, {"ts": 1775449800000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 29776.1, "quote_volume": 7645.52082, "trades": 47, "taker_buy_quote": 443.3286}, {"ts": 1775449860000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2568, "volume": 46216.8, "quote_volume": 11870.88661, "trades": 80, "taker_buy_quote": 2380.64756}, {"ts": 1775449920000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 37105.5, "quote_volume": 9532.41073, "trades": 39, "taker_buy_quote": 2253.27768}, {"ts": 1775449980000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 9849.3, "quote_volume": 2530.29703, "trades": 14, "taker_buy_quote": 30.4802}, {"ts": 1775450040000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 114274.4, "quote_volume": 29360.64018, "trades": 68, "taker_buy_quote": 9115.3274}, {"ts": 1775450100000, "open": 0.257, "high": 0.2575, "low": 0.2569, "close": 0.2575, "volume": 479558.3, "quote_volume": 123322.97136, "trades": 210, "taker_buy_quote": 112931.61033}, {"ts": 1775450160000, "open": 0.2575, "high": 0.2579, "low": 0.2575, "close": 0.2578, "volume": 188026.1, "quote_volume": 48444.88878, "trades": 194, "taker_buy_quote": 43455.02918}, {"ts": 1775450220000, "open": 0.2579, "high": 0.2587, "low": 0.2578, "close": 0.2584, "volume": 610952.3, "quote_volume": 157831.30118, "trades": 530, "taker_buy_quote": 103750.29856}, {"ts": 1775450280000, "open": 0.2584, "high": 0.2585, "low": 0.2581, "close": 0.2582, "volume": 171287.3, "quote_volume": 44230.515, "trades": 132, "taker_buy_quote": 17313.1508}, {"ts": 1775450340000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 51991.9, "quote_volume": 13420.74119, "trades": 101, "taker_buy_quote": 2208.77871}, {"ts": 1775450400000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 14565.3, "quote_volume": 3758.92707, "trades": 26, "taker_buy_quote": 1255.84898}, {"ts": 1775450460000, "open": 0.2581, "high": 0.2581, "low": 0.2581, "close": 0.2581, "volume": 6604.6, "quote_volume": 1704.64726, "trades": 14, "taker_buy_quote": 1704.64726}, {"ts": 1775450520000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 54684.6, "quote_volume": 14115.03871, "trades": 58, "taker_buy_quote": 11368.90981}, {"ts": 1775450580000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2583, "volume": 81902.8, "quote_volume": 21150.10697, "trades": 77, "taker_buy_quote": 3193.89928}, {"ts": 1775450640000, "open": 0.2582, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 6782.3, "quote_volume": 1750.39854, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 33574.4, "quote_volume": 8666.99081, "trades": 56, "taker_buy_quote": 2553.83858}, {"ts": 1775450760000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 8389.5, "quote_volume": 2165.35726, "trades": 19, "taker_buy_quote": 78.30904}, {"ts": 1775450820000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 23454.0, "quote_volume": 6051.84847, "trades": 45, "taker_buy_quote": 5698.23367}, {"ts": 1775450880000, "open": 0.2581, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 5952.0, "quote_volume": 1535.69018, "trades": 9, "taker_buy_quote": 191.45858}, {"ts": 1775450940000, "open": 0.2581, "high": 0.2581, "low": 0.2578, "close": 0.2578, "volume": 138410.1, "quote_volume": 35697.29256, "trades": 84, "taker_buy_quote": 348.92539}, {"ts": 1775451000000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 24966.0, "quote_volume": 6433.7382, "trades": 37, "taker_buy_quote": 2124.27264}, {"ts": 1775451060000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 29628.4, "quote_volume": 7639.31734, "trades": 42, "taker_buy_quote": 7532.59377}, {"ts": 1775451120000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 15072.1, "quote_volume": 3886.08837, "trades": 53, "taker_buy_quote": 1260.40028}, {"ts": 1775451180000, "open": 0.2577, "high": 0.2577, "low": 0.2577, "close": 0.2577, "volume": 3259.3, "quote_volume": 839.92161, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 40492.3, "quote_volume": 10436.5067, "trades": 36, "taker_buy_quote": 3830.51036}, {"ts": 1775451300000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 43543.3, "quote_volume": 11223.7393, "trades": 53, "taker_buy_quote": 2866.40104}, {"ts": 1775451360000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 73931.7, "quote_volume": 19045.19396, "trades": 41, "taker_buy_quote": 999.97908}, {"ts": 1775451420000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2572, "volume": 47712.6, "quote_volume": 12286.38617, "trades": 75, "taker_buy_quote": 445.62224}, {"ts": 1775451480000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 44578.5, "quote_volume": 11470.01383, "trades": 42, "taker_buy_quote": 10438.661}, {"ts": 1775451540000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 143954.1, "quote_volume": 37025.116, "trades": 79, "taker_buy_quote": 14.46104}, {"ts": 1775451600000, "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2568, "volume": 237641.0, "quote_volume": 61046.28156, "trades": 148, "taker_buy_quote": 15291.24103}, {"ts": 1775451660000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 206744.5, "quote_volume": 53138.70439, "trades": 92, "taker_buy_quote": 20858.41038}, {"ts": 1775451720000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 98321.8, "quote_volume": 25252.09509, "trades": 70, "taker_buy_quote": 3114.88946}, {"ts": 1775451780000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 361062.3, "quote_volume": 92734.68826, "trades": 321, "taker_buy_quote": 82729.73512}, {"ts": 1775451840000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 134087.1, "quote_volume": 34469.99828, "trades": 140, "taker_buy_quote": 31790.78984}, {"ts": 1775451900000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 230629.9, "quote_volume": 59307.72742, "trades": 233, "taker_buy_quote": 48829.94111}, {"ts": 1775451960000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 54164.3, "quote_volume": 13926.66469, "trades": 80, "taker_buy_quote": 7395.08809}, {"ts": 1775452020000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 92055.8, "quote_volume": 23681.98315, "trades": 139, "taker_buy_quote": 19940.49656}, {"ts": 1775452080000, "open": 0.2572, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 74288.5, "quote_volume": 19110.76697, "trades": 89, "taker_buy_quote": 12702.78446}, {"ts": 1775452140000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 29658.5, "quote_volume": 7629.95852, "trades": 27, "taker_buy_quote": 4611.63936}, {"ts": 1775452200000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 67428.8, "quote_volume": 17342.61342, "trades": 62, "taker_buy_quote": 14259.75956}, {"ts": 1775452260000, "open": 0.2572, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 94867.3, "quote_volume": 24408.44662, "trades": 123, "taker_buy_quote": 20719.43649}, {"ts": 1775452320000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 24903.3, "quote_volume": 6408.84883, "trades": 33, "taker_buy_quote": 3135.50396}, {"ts": 1775452380000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 7206.6, "quote_volume": 1854.70375, "trades": 18, "taker_buy_quote": 1121.02848}, {"ts": 1775452440000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 152821.8, "quote_volume": 39320.36871, "trades": 56, "taker_buy_quote": 10.49784}, {"ts": 1775452500000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 10629.7, "quote_volume": 2734.20746, "trades": 30, "taker_buy_quote": 639.69926}, {"ts": 1775452560000, "open": 0.2573, "high": 0.2577, "low": 0.2573, "close": 0.2576, "volume": 436200.8, "quote_volume": 112322.39383, "trades": 214, "taker_buy_quote": 111041.86639}, {"ts": 1775452620000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 134668.2, "quote_volume": 34677.46537, "trades": 96, "taker_buy_quote": 70.91648}, {"ts": 1775452680000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 7896.4, "quote_volume": 2032.11808, "trades": 11, "taker_buy_quote": 963.60264}, {"ts": 1775452740000, "open": 0.2574, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 101893.2, "quote_volume": 26234.075, "trades": 103, "taker_buy_quote": 18200.87804}, {"ts": 1775452800000, "open": 0.2574, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 180883.0, "quote_volume": 46572.81964, "trades": 161, "taker_buy_quote": 30007.55746}, {"ts": 1775452860000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 173385.4, "quote_volume": 44671.73562, "trades": 175, "taker_buy_quote": 43159.42273}, {"ts": 1775452920000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 174871.6, "quote_volume": 45072.46535, "trades": 162, "taker_buy_quote": 34634.78616}, {"ts": 1775452980000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.258, "volume": 89696.2, "quote_volume": 23116.65451, "trades": 146, "taker_buy_quote": 18824.62875}, {"ts": 1775453040000, "open": 0.258, "high": 0.2581, "low": 0.2576, "close": 0.2578, "volume": 347117.2, "quote_volume": 89513.10842, "trades": 239, "taker_buy_quote": 40766.9997}, {"ts": 1775453100000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2576, "volume": 227430.4, "quote_volume": 58582.58305, "trades": 221, "taker_buy_quote": 43030.41571}, {"ts": 1775453160000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2575, "volume": 206247.6, "quote_volume": 53091.24168, "trades": 154, "taker_buy_quote": 14569.48984}, {"ts": 1775453220000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 21323.8, "quote_volume": 5489.20745, "trades": 28, "taker_buy_quote": 240.87531}, {"ts": 1775453280000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 16675.1, "quote_volume": 4291.09353, "trades": 25, "taker_buy_quote": 1519.4322}, {"ts": 1775453340000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 395720.8, "quote_volume": 101834.75529, "trades": 172, "taker_buy_quote": 81682.76227}, {"ts": 1775453400000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 8641.3, "quote_volume": 2223.64416, "trades": 18, "taker_buy_quote": 7.54475}, {"ts": 1775453460000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 22227.5, "quote_volume": 5720.4251, "trades": 31, "taker_buy_quote": 3326.55125}, {"ts": 1775453520000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 30368.2, "quote_volume": 7816.77454, "trades": 24, "taker_buy_quote": 4.9955}, {"ts": 1775453580000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 60576.1, "quote_volume": 15597.36564, "trades": 70, "taker_buy_quote": 8707.30126}, {"ts": 1775453640000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 7668.2, "quote_volume": 1973.92304, "trades": 9, "taker_buy_quote": 330.527}, {"ts": 1775453700000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 7869.3, "quote_volume": 2025.14172, "trades": 33, "taker_buy_quote": 10.506}, {"ts": 1775453760000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 44375.1, "quote_volume": 11422.15274, "trades": 26, "taker_buy_quote": 4271.1689}, {"ts": 1775453820000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 274888.9, "quote_volume": 70730.07235, "trades": 126, "taker_buy_quote": 14996.10266}, {"ts": 1775453880000, "open": 0.2574, "high": 0.2574, "low": 0.2574, "close": 0.2574, "volume": 2618.5, "quote_volume": 674.0019, "trades": 4, "taker_buy_quote": 674.0019}, {"ts": 1775453940000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 49503.1, "quote_volume": 12742.19375, "trades": 37, "taker_buy_quote": 4434.24673}, {"ts": 1775454000000, "open": 0.2575, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 154299.3, "quote_volume": 39728.76851, "trades": 93, "taker_buy_quote": 20385.17556}, {"ts": 1775454060000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 23312.6, "quote_volume": 5996.33082, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775454120000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 46945.2, "quote_volume": 12064.81998, "trades": 39, "taker_buy_quote": 106.398}, {"ts": 1775454180000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 93844.6, "quote_volume": 24118.19191, "trades": 28, "taker_buy_quote": 18267.50981}, {"ts": 1775454240000, "open": 0.257, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 32585.4, "quote_volume": 8373.79803, "trades": 48, "taker_buy_quote": 421.0945}, {"ts": 1775454300000, "open": 0.2569, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 43038.2, "quote_volume": 11056.3347, "trades": 54, "taker_buy_quote": 8766.21336}, {"ts": 1775454360000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 44403.8, "quote_volume": 11399.23943, "trades": 119, "taker_buy_quote": 2949.7318}, {"ts": 1775454420000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 61474.5, "quote_volume": 15788.08019, "trades": 46, "taker_buy_quote": 8062.79736}, {"ts": 1775454480000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.257, "volume": 138296.1, "quote_volume": 35516.82836, "trades": 75, "taker_buy_quote": 22647.03946}, {"ts": 1775454540000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 8313.5, "quote_volume": 2135.25363, "trades": 44, "taker_buy_quote": 34.39134}, {"ts": 1775454600000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 14935.2, "quote_volume": 3836.29803, "trades": 29, "taker_buy_quote": 915.42013}, {"ts": 1775454660000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 78922.6, "quote_volume": 20285.3215, "trades": 39, "taker_buy_quote": 16576.10066}, {"ts": 1775454720000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 236274.7, "quote_volume": 60746.21734, "trades": 75, "taker_buy_quote": 57063.70494}, {"ts": 1775454780000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 267709.5, "quote_volume": 68821.1999, "trades": 128, "taker_buy_quote": 22525.66089}, {"ts": 1775454840000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 24715.7, "quote_volume": 6354.39512, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 59735.3, "quote_volume": 15357.99596, "trades": 55, "taker_buy_quote": 4250.65586}, {"ts": 1775454960000, "open": 0.257, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 73916.7, "quote_volume": 19004.56566, "trades": 62, "taker_buy_quote": 16114.21243}, {"ts": 1775455020000, "open": 0.2571, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 101869.4, "quote_volume": 26173.62627, "trades": 51, "taker_buy_quote": 7.40736}, {"ts": 1775455080000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 84108.3, "quote_volume": 21620.02164, "trades": 41, "taker_buy_quote": 19989.70855}, {"ts": 1775455140000, "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 5025.8, "quote_volume": 1291.6306, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.2571, "high": 0.2577, "low": 0.257, "close": 0.2575, "volume": 258121.1, "quote_volume": 66437.77623, "trades": 284, "taker_buy_quote": 37031.60438}, {"ts": 1775455260000, "open": 0.2575, "high": 0.2577, "low": 0.2574, "close": 0.2574, "volume": 458229.5, "quote_volume": 117997.71666, "trades": 305, "taker_buy_quote": 26811.83246}, {"ts": 1775455320000, "open": 0.2574, "high": 0.2575, "low": 0.257, "close": 0.257, "volume": 297274.0, "quote_volume": 76466.33684, "trades": 190, "taker_buy_quote": 9630.41744}, {"ts": 1775455380000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 18799.7, "quote_volume": 4832.71804, "trades": 35, "taker_buy_quote": 275.32839}, {"ts": 1775455440000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 21067.2, "quote_volume": 5414.18064, "trades": 37, "taker_buy_quote": 3395.6482}, {"ts": 1775455500000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 71227.8, "quote_volume": 18319.98574, "trades": 82, "taker_buy_quote": 12561.0303}, {"ts": 1775455560000, "open": 0.2572, "high": 0.2578, "low": 0.2571, "close": 0.2576, "volume": 274514.0, "quote_volume": 70715.48879, "trades": 204, "taker_buy_quote": 59035.79789}, {"ts": 1775455620000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.2579, "volume": 194381.5, "quote_volume": 50118.38298, "trades": 195, "taker_buy_quote": 47839.72428}, {"ts": 1775455680000, "open": 0.2579, "high": 0.2581, "low": 0.2576, "close": 0.2576, "volume": 400771.2, "quote_volume": 103345.14219, "trades": 229, "taker_buy_quote": 32273.79438}, {"ts": 1775455740000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 37737.0, "quote_volume": 9723.66002, "trades": 39, "taker_buy_quote": 758.95075}, {"ts": 1775455800000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 96595.9, "quote_volume": 24894.69013, "trades": 67, "taker_buy_quote": 8142.02244}, {"ts": 1775455860000, "open": 0.2578, "high": 0.2583, "low": 0.2577, "close": 0.2582, "volume": 617044.3, "quote_volume": 159220.20155, "trades": 407, "taker_buy_quote": 118890.48124}, {"ts": 1775455920000, "open": 0.2581, "high": 0.2584, "low": 0.2581, "close": 0.2583, "volume": 166331.3, "quote_volume": 42955.4439, "trades": 219, "taker_buy_quote": 26315.20994}, {"ts": 1775455980000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 172000.6, "quote_volume": 44417.6636, "trades": 114, "taker_buy_quote": 9211.41921}, {"ts": 1775456040000, "open": 0.2582, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 97005.1, "quote_volume": 25059.91134, "trades": 104, "taker_buy_quote": 16442.10332}, {"ts": 1775456100000, "open": 0.2583, "high": 0.2583, "low": 0.2578, "close": 0.2578, "volume": 813333.4, "quote_volume": 209921.30456, "trades": 96, "taker_buy_quote": 56.08307}, {"ts": 1775456160000, "open": 0.2577, "high": 0.2578, "low": 0.2571, "close": 0.2574, "volume": 113728.1, "quote_volume": 29259.99039, "trades": 203, "taker_buy_quote": 17960.3263}, {"ts": 1775456220000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 18218.5, "quote_volume": 4687.98319, "trades": 38, "taker_buy_quote": 578.84677}, {"ts": 1775456280000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 49138.9, "quote_volume": 12641.28567, "trades": 43, "taker_buy_quote": 198.47134}, {"ts": 1775456340000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 4349.3, "quote_volume": 1118.85705, "trades": 6, "taker_buy_quote": 558.57257}, {"ts": 1775456400000, "open": 0.2572, "high": 0.2572, "low": 0.2567, "close": 0.2567, "volume": 22918.8, "quote_volume": 5889.45051, "trades": 105, "taker_buy_quote": 43.724}, {"ts": 1775456460000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 430962.2, "quote_volume": 110591.68677, "trades": 242, "taker_buy_quote": 29747.08077}, {"ts": 1775456520000, "open": 0.2565, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 89202.3, "quote_volume": 22862.71348, "trades": 137, "taker_buy_quote": 13390.37297}, {"ts": 1775456580000, "open": 0.2562, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 270774.0, "quote_volume": 69399.26367, "trades": 205, "taker_buy_quote": 38427.68369}, {"ts": 1775456640000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 133374.0, "quote_volume": 34216.76471, "trades": 76, "taker_buy_quote": 25342.35409}, {"ts": 1775456700000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 109847.2, "quote_volume": 28199.80588, "trades": 126, "taker_buy_quote": 7677.26956}, {"ts": 1775456760000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 61308.5, "quote_volume": 15735.63707, "trades": 66, "taker_buy_quote": 8857.01449}, {"ts": 1775456820000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 75866.1, "quote_volume": 19460.2483, "trades": 84, "taker_buy_quote": 13246.16262}, {"ts": 1775456880000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 94810.5, "quote_volume": 24293.66091, "trades": 123, "taker_buy_quote": 1658.76022}, {"ts": 1775456940000, "open": 0.2561, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 125623.8, "quote_volume": 32184.78219, "trades": 140, "taker_buy_quote": 20990.45397}, {"ts": 1775457000000, "open": 0.2563, "high": 0.2563, "low": 0.2559, "close": 0.2561, "volume": 302250.4, "quote_volume": 77417.65855, "trades": 198, "taker_buy_quote": 23774.70365}, {"ts": 1775457060000, "open": 0.2562, "high": 0.2565, "low": 0.2561, "close": 0.2564, "volume": 56257.9, "quote_volume": 14415.1293, "trades": 69, "taker_buy_quote": 13340.98863}, {"ts": 1775457120000, "open": 0.2565, "high": 0.2569, "low": 0.2565, "close": 0.2568, "volume": 221921.1, "quote_volume": 56989.54013, "trades": 160, "taker_buy_quote": 40700.68438}, {"ts": 1775457180000, "open": 0.2568, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 101091.3, "quote_volume": 25938.01141, "trades": 81, "taker_buy_quote": 779.77575}, {"ts": 1775457240000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 59685.7, "quote_volume": 15303.14535, "trades": 50, "taker_buy_quote": 9254.18384}, {"ts": 1775457300000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 26703.2, "quote_volume": 6844.82303, "trades": 24, "taker_buy_quote": 6147.89096}, {"ts": 1775457360000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 14775.3, "quote_volume": 3787.38166, "trades": 34, "taker_buy_quote": 1951.05725}, {"ts": 1775457420000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 52683.4, "quote_volume": 13502.74412, "trades": 49, "taker_buy_quote": 7250.02243}, {"ts": 1775457480000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 301208.4, "quote_volume": 77150.2789, "trades": 105, "taker_buy_quote": 8132.51507}, {"ts": 1775457540000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 6690.4, "quote_volume": 1713.48481, "trades": 11, "taker_buy_quote": 187.97394}, {"ts": 1775457600000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 134464.6, "quote_volume": 34439.61184, "trades": 187, "taker_buy_quote": 25767.94017}, {"ts": 1775457660000, "open": 0.2562, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 70243.5, "quote_volume": 18004.85946, "trades": 51, "taker_buy_quote": 17762.94245}, {"ts": 1775457720000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2564, "volume": 211204.8, "quote_volume": 54170.91244, "trades": 124, "taker_buy_quote": 8563.02976}, {"ts": 1775457780000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 19721.2, "quote_volume": 5056.55157, "trades": 44, "taker_buy_quote": 4033.92726}, {"ts": 1775457840000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 28668.3, "quote_volume": 7345.96746, "trades": 50, "taker_buy_quote": 5364.828}, {"ts": 1775457900000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 33887.8, "quote_volume": 8682.83753, "trades": 57, "taker_buy_quote": 2006.45732}, {"ts": 1775457960000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 15882.6, "quote_volume": 4072.25262, "trades": 23, "taker_buy_quote": 3511.11596}, {"ts": 1775458020000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 31217.8, "quote_volume": 8001.38522, "trades": 42, "taker_buy_quote": 3618.64673}, {"ts": 1775458080000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 26560.9, "quote_volume": 6805.54892, "trades": 32, "taker_buy_quote": 1416.59573}, {"ts": 1775458140000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 5383.9, "quote_volume": 1379.94811, "trades": 9, "taker_buy_quote": 139.84056}, {"ts": 1775458200000, "open": 0.2564, "high": 0.2573, "low": 0.2563, "close": 0.2568, "volume": 1711073.8, "quote_volume": 439653.78876, "trades": 847, "taker_buy_quote": 293723.09321}, {"ts": 1775458260000, "open": 0.2567, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 64742.5, "quote_volume": 16626.35791, "trades": 85, "taker_buy_quote": 8814.59874}, {"ts": 1775458320000, "open": 0.2568, "high": 0.257, "low": 0.2567, "close": 0.2567, "volume": 99656.8, "quote_volume": 25598.85865, "trades": 84, "taker_buy_quote": 20808.75374}, {"ts": 1775458380000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 72659.2, "quote_volume": 18643.97986, "trades": 56, "taker_buy_quote": 186.18896}, {"ts": 1775458440000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 16837.3, "quote_volume": 4318.59504, "trades": 23, "taker_buy_quote": 3342.42817}, {"ts": 1775458500000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 2872.1, "quote_volume": 736.69028, "trades": 16, "taker_buy_quote": 32.65518}, {"ts": 1775458560000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 1195.6, "quote_volume": 306.56104, "trades": 5, "taker_buy_quote": 23.598}, {"ts": 1775458620000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 1426.2, "quote_volume": 365.68896, "trades": 15, "taker_buy_quote": 28.9332}, {"ts": 1775458680000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 122874.2, "quote_volume": 31491.55371, "trades": 76, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 22075.4, "quote_volume": 5657.95908, "trades": 34, "taker_buy_quote": 2496.0885}, {"ts": 1775458800000, "open": 0.2563, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 106759.4, "quote_volume": 27370.8222, "trades": 92, "taker_buy_quote": 23683.69291}, {"ts": 1775458860000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 203763.5, "quote_volume": 52242.24759, "trades": 149, "taker_buy_quote": 37809.07321}, {"ts": 1775458920000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 27005.0, "quote_volume": 6919.47843, "trades": 61, "taker_buy_quote": 1890.4998}, {"ts": 1775458980000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 69412.9, "quote_volume": 17782.13877, "trades": 40, "taker_buy_quote": 9082.18473}, {"ts": 1775459040000, "open": 0.2561, "high": 0.2561, "low": 0.2556, "close": 0.2558, "volume": 104442.3, "quote_volume": 26718.42421, "trades": 214, "taker_buy_quote": 7688.04155}, {"ts": 1775459100000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 26811.6, "quote_volume": 6860.92703, "trades": 40, "taker_buy_quote": 6448.04025}, {"ts": 1775459160000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 13856.6, "quote_volume": 3544.08101, "trades": 20, "taker_buy_quote": 89.61064}, {"ts": 1775459220000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 27631.3, "quote_volume": 7069.16581, "trades": 26, "taker_buy_quote": 5389.14687}, {"ts": 1775459280000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 19727.2, "quote_volume": 5048.12154, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775459340000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 9224.8, "quote_volume": 2359.71437, "trades": 30, "taker_buy_quote": 26.94627}, {"ts": 1775459400000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 82350.9, "quote_volume": 21073.49084, "trades": 62, "taker_buy_quote": 13195.55373}, {"ts": 1775459460000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 28299.8, "quote_volume": 7238.99664, "trades": 42, "taker_buy_quote": 300.23458}, {"ts": 1775459520000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 6592.4, "quote_volume": 1686.07353, "trades": 6, "taker_buy_quote": 1015.1423}, {"ts": 1775459580000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 21393.5, "quote_volume": 5472.29283, "trades": 40, "taker_buy_quote": 3569.76574}, {"ts": 1775459640000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2555, "volume": 944583.2, "quote_volume": 241319.76632, "trades": 331, "taker_buy_quote": 11910.91541}, {"ts": 1775459700000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2559, "volume": 122134.9, "quote_volume": 31229.4006, "trades": 99, "taker_buy_quote": 27200.06864}, {"ts": 1775459760000, "open": 0.2558, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 337510.2, "quote_volume": 86339.64034, "trades": 161, "taker_buy_quote": 8613.76638}, {"ts": 1775459820000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2559, "volume": 359705.5, "quote_volume": 92050.44371, "trades": 160, "taker_buy_quote": 76024.83188}, {"ts": 1775459880000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 161100.0, "quote_volume": 41203.25731, "trades": 118, "taker_buy_quote": 10565.51751}, {"ts": 1775459940000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 76791.0, "quote_volume": 19639.7944, "trades": 56, "taker_buy_quote": 3353.58916}, {"ts": 1775460000000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 57134.9, "quote_volume": 14614.83647, "trades": 39, "taker_buy_quote": 7.64842}, {"ts": 1775460060000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 103675.4, "quote_volume": 26511.45061, "trades": 93, "taker_buy_quote": 19371.89927}, {"ts": 1775460120000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 89881.8, "quote_volume": 22988.31162, "trades": 103, "taker_buy_quote": 13767.84993}, {"ts": 1775460180000, "open": 0.256, "high": 0.2566, "low": 0.256, "close": 0.2566, "volume": 110005.4, "quote_volume": 28178.97487, "trades": 117, "taker_buy_quote": 23802.12401}, {"ts": 1775460240000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 96214.6, "quote_volume": 24667.44991, "trades": 87, "taker_buy_quote": 7963.97046}, {"ts": 1775460300000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 41125.7, "quote_volume": 10544.51693, "trades": 27, "taker_buy_quote": 10256.05128}, {"ts": 1775460360000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 28117.3, "quote_volume": 7209.23341, "trades": 29, "taker_buy_quote": 4104.04096}, {"ts": 1775460420000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 26237.0, "quote_volume": 6724.48861, "trades": 36, "taker_buy_quote": 1159.84498}, {"ts": 1775460480000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 170918.0, "quote_volume": 43794.05658, "trades": 80, "taker_buy_quote": 9135.45468}, {"ts": 1775460540000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 87180.5, "quote_volume": 22311.3341, "trades": 52, "taker_buy_quote": 185.344}, {"ts": 1775460600000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 7395.0, "quote_volume": 1891.12734, "trades": 48, "taker_buy_quote": 789.57971}, {"ts": 1775460660000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 106604.6, "quote_volume": 27275.0968, "trades": 89, "taker_buy_quote": 23538.80046}, {"ts": 1775460720000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 48433.8, "quote_volume": 12400.30255, "trades": 64, "taker_buy_quote": 1291.73283}, {"ts": 1775460780000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 8546.2, "quote_volume": 2186.12231, "trades": 2, "taker_buy_quote": 11.13165}, {"ts": 1775460840000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 27866.5, "quote_volume": 7125.63182, "trades": 60, "taker_buy_quote": 5165.15772}, {"ts": 1775460900000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 80661.7, "quote_volume": 20639.26797, "trades": 75, "taker_buy_quote": 18881.19437}, {"ts": 1775460960000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 80875.2, "quote_volume": 20695.53698, "trades": 85, "taker_buy_quote": 18599.36832}, {"ts": 1775461020000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 19957.4, "quote_volume": 5106.10682, "trades": 20, "taker_buy_quote": 2568.9801}, {"ts": 1775461080000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 111040.5, "quote_volume": 28393.05296, "trades": 46, "taker_buy_quote": 2037.39203}, {"ts": 1775461140000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 20676.2, "quote_volume": 5282.44765, "trades": 105, "taker_buy_quote": 283.65974}, {"ts": 1775461200000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 9869.9, "quote_volume": 2520.59526, "trades": 51, "taker_buy_quote": 831.04564}, {"ts": 1775461260000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 113106.2, "quote_volume": 28845.86342, "trades": 149, "taker_buy_quote": 5179.95202}, {"ts": 1775461320000, "open": 0.2549, "high": 0.2551, "low": 0.2547, "close": 0.2549, "volume": 558325.8, "quote_volume": 142297.54218, "trades": 282, "taker_buy_quote": 79471.02035}, {"ts": 1775461380000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 209483.8, "quote_volume": 53372.45013, "trades": 178, "taker_buy_quote": 4500.33797}, {"ts": 1775461440000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 45036.4, "quote_volume": 11470.50653, "trades": 56, "taker_buy_quote": 4891.41162}, {"ts": 1775461500000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 22167.5, "quote_volume": 5643.9235, "trades": 52, "taker_buy_quote": 1149.97836}, {"ts": 1775461560000, "open": 0.2545, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 87435.8, "quote_volume": 22250.53255, "trades": 114, "taker_buy_quote": 13069.34308}, {"ts": 1775461620000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 237221.0, "quote_volume": 60389.1018, "trades": 104, "taker_buy_quote": 43053.98878}, {"ts": 1775461680000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 289097.7, "quote_volume": 73573.19129, "trades": 99, "taker_buy_quote": 25518.0683}, {"ts": 1775461740000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.2549, "volume": 207364.8, "quote_volume": 52829.64343, "trades": 148, "taker_buy_quote": 41652.49293}, {"ts": 1775461800000, "open": 0.2549, "high": 0.2554, "low": 0.2549, "close": 0.2553, "volume": 398314.7, "quote_volume": 101658.97584, "trades": 199, "taker_buy_quote": 80680.55874}, {"ts": 1775461860000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 38424.0, "quote_volume": 9809.38061, "trades": 24, "taker_buy_quote": 7574.07339}, {"ts": 1775461920000, "open": 0.2552, "high": 0.2558, "low": 0.2551, "close": 0.2555, "volume": 322951.3, "quote_volume": 82471.11395, "trades": 238, "taker_buy_quote": 31564.27863}, {"ts": 1775461980000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 11211.4, "quote_volume": 2863.50579, "trades": 35, "taker_buy_quote": 204.64345}, {"ts": 1775462040000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 46854.9, "quote_volume": 11968.29769, "trades": 47, "taker_buy_quote": 4995.05768}, {"ts": 1775462100000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 17335.7, "quote_volume": 4427.60988, "trades": 19, "taker_buy_quote": 259.63512}, {"ts": 1775462160000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 56072.7, "quote_volume": 14314.99849, "trades": 50, "taker_buy_quote": 3301.42557}, {"ts": 1775462220000, "open": 0.2553, "high": 0.2553, "low": 0.2553, "close": 0.2553, "volume": 689.5, "quote_volume": 176.02935, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 25177.4, "quote_volume": 6427.34561, "trades": 33, "taker_buy_quote": 6109.64713}, {"ts": 1775462340000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 439.9, "quote_volume": 112.29087, "trades": 5, "taker_buy_quote": 72.47967}, {"ts": 1775462400000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2557, "volume": 73861.8, "quote_volume": 18875.4784, "trades": 111, "taker_buy_quote": 7152.06977}, {"ts": 1775462460000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2558, "volume": 52335.4, "quote_volume": 13372.39213, "trades": 65, "taker_buy_quote": 2873.55997}, {"ts": 1775462520000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 91815.4, "quote_volume": 23477.20576, "trades": 75, "taker_buy_quote": 5313.63835}, {"ts": 1775462580000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 102854.0, "quote_volume": 26302.88747, "trades": 74, "taker_buy_quote": 22612.21833}, {"ts": 1775462640000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 91951.3, "quote_volume": 23503.5529, "trades": 67, "taker_buy_quote": 99.68526}, {"ts": 1775462700000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 106063.4, "quote_volume": 27078.28022, "trades": 80, "taker_buy_quote": 9202.05873}, {"ts": 1775462760000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 244413.7, "quote_volume": 62369.77025, "trades": 84, "taker_buy_quote": 0.0}, {"ts": 1775462820000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 19304.2, "quote_volume": 4927.68729, "trades": 35, "taker_buy_quote": 3836.97912}, {"ts": 1775462880000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 42551.7, "quote_volume": 10871.01396, "trades": 65, "taker_buy_quote": 8762.00499}, {"ts": 1775462940000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 84912.0, "quote_volume": 21711.31435, "trades": 59, "taker_buy_quote": 3434.22396}, {"ts": 1775463000000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 89291.8, "quote_volume": 22825.56781, "trades": 110, "taker_buy_quote": 12631.13949}, {"ts": 1775463060000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 110632.2, "quote_volume": 28276.34893, "trades": 85, "taker_buy_quote": 59.98932}, {"ts": 1775463120000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2557, "volume": 178135.5, "quote_volume": 45531.07654, "trades": 151, "taker_buy_quote": 23863.96895}, {"ts": 1775463180000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 28323.0, "quote_volume": 7238.01825, "trades": 34, "taker_buy_quote": 100.01628}, {"ts": 1775463240000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 9368.5, "quote_volume": 2393.73034, "trades": 16, "taker_buy_quote": 200.87604}, {"ts": 1775463300000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 86156.0, "quote_volume": 22017.40125, "trades": 100, "taker_buy_quote": 14835.13393}, {"ts": 1775463360000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 40208.5, "quote_volume": 10276.89808, "trades": 34, "taker_buy_quote": 8521.67844}, {"ts": 1775463420000, "open": 0.2556, "high": 0.2559, "low": 0.2555, "close": 0.2557, "volume": 285775.5, "quote_volume": 73099.76312, "trades": 236, "taker_buy_quote": 39717.09969}, {"ts": 1775463480000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 23032.2, "quote_volume": 5889.6621, "trades": 39, "taker_buy_quote": 3528.57944}, {"ts": 1775463540000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 52179.9, "quote_volume": 13338.03279, "trades": 87, "taker_buy_quote": 9208.06668}, {"ts": 1775463600000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 148880.8, "quote_volume": 38046.49818, "trades": 91, "taker_buy_quote": 8785.45764}, {"ts": 1775463660000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 68748.9, "quote_volume": 17574.89324, "trades": 87, "taker_buy_quote": 8417.85708}, {"ts": 1775463720000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 48123.4, "quote_volume": 12305.8253, "trades": 52, "taker_buy_quote": 7631.37825}, {"ts": 1775463780000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 14589.5, "quote_volume": 3732.23761, "trades": 20, "taker_buy_quote": 623.14209}, {"ts": 1775463840000, "open": 0.2559, "high": 0.2563, "low": 0.2559, "close": 0.2563, "volume": 57322.4, "quote_volume": 14684.44609, "trades": 163, "taker_buy_quote": 9618.60245}, {"ts": 1775463900000, "open": 0.2563, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 35375.4, "quote_volume": 9069.07752, "trades": 92, "taker_buy_quote": 2794.60778}, {"ts": 1775463960000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 101454.1, "quote_volume": 25992.39549, "trades": 54, "taker_buy_quote": 1104.99298}, {"ts": 1775464020000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 38820.5, "quote_volume": 9941.27122, "trades": 52, "taker_buy_quote": 6371.35824}, {"ts": 1775464080000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 58803.1, "quote_volume": 15050.04258, "trades": 48, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 22785.9, "quote_volume": 5830.91584, "trades": 18, "taker_buy_quote": 4470.88411}, {"ts": 1775464200000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 16855.8, "quote_volume": 4312.56133, "trades": 40, "taker_buy_quote": 686.91237}, {"ts": 1775464260000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 13023.3, "quote_volume": 3333.95485, "trades": 37, "taker_buy_quote": 1162.8288}, {"ts": 1775464320000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 19619.4, "quote_volume": 5023.87424, "trades": 29, "taker_buy_quote": 3349.37824}, {"ts": 1775464380000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 36198.9, "quote_volume": 9270.01392, "trades": 48, "taker_buy_quote": 7235.93447}, {"ts": 1775464440000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 47843.1, "quote_volume": 12259.08841, "trades": 115, "taker_buy_quote": 3724.89946}, {"ts": 1775464500000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2559, "volume": 48093.8, "quote_volume": 12308.08344, "trades": 52, "taker_buy_quote": 6352.87195}, {"ts": 1775464560000, "open": 0.256, "high": 0.2568, "low": 0.256, "close": 0.2561, "volume": 324043.1, "quote_volume": 83076.4411, "trades": 464, "taker_buy_quote": 64830.0442}, {"ts": 1775464620000, "open": 0.256, "high": 0.2564, "low": 0.2557, "close": 0.2562, "volume": 177331.3, "quote_volume": 45402.05064, "trades": 251, "taker_buy_quote": 38711.68727}, {"ts": 1775464680000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 83748.3, "quote_volume": 21444.40173, "trades": 91, "taker_buy_quote": 4882.36848}, {"ts": 1775464740000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 13200.7, "quote_volume": 3377.64745, "trades": 52, "taker_buy_quote": 571.49195}, {"ts": 1775464800000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 13245.5, "quote_volume": 3389.5401, "trades": 23, "taker_buy_quote": 42.624}, {"ts": 1775464860000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 14032.0, "quote_volume": 3589.39374, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775464920000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 13985.7, "quote_volume": 3578.16669, "trades": 32, "taker_buy_quote": 361.50993}, {"ts": 1775464980000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 4223.2, "quote_volume": 1080.37526, "trades": 9, "taker_buy_quote": 206.5113}, {"ts": 1775465040000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 965.7, "quote_volume": 247.07994, "trades": 15, "taker_buy_quote": 137.87892}, {"ts": 1775465100000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 57151.6, "quote_volume": 14620.50428, "trades": 56, "taker_buy_quote": 1625.58258}, {"ts": 1775465160000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 1310.9, "quote_volume": 335.32529, "trades": 6, "taker_buy_quote": 278.71968}, {"ts": 1775465220000, "open": 0.2558, "high": 0.2559, "low": 0.2555, "close": 0.2555, "volume": 190729.3, "quote_volume": 48758.01968, "trades": 137, "taker_buy_quote": 8867.59227}, {"ts": 1775465280000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2554, "volume": 91062.9, "quote_volume": 23244.5757, "trades": 104, "taker_buy_quote": 4762.78219}, {"ts": 1775465340000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 4601.7, "quote_volume": 1175.33631, "trades": 13, "taker_buy_quote": 158.74215}, {"ts": 1775465400000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 12310.3, "quote_volume": 3143.8844, "trades": 38, "taker_buy_quote": 246.6086}, {"ts": 1775465460000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 24346.3, "quote_volume": 6214.59946, "trades": 32, "taker_buy_quote": 3736.0602}, {"ts": 1775465520000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 27148.9, "quote_volume": 6925.62806, "trades": 36, "taker_buy_quote": 4844.51008}, {"ts": 1775465580000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 20365.1, "quote_volume": 5196.57229, "trades": 33, "taker_buy_quote": 1545.43705}, {"ts": 1775465640000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 9737.2, "quote_volume": 2484.91995, "trades": 35, "taker_buy_quote": 501.18728}, {"ts": 1775465700000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 37028.0, "quote_volume": 9453.21827, "trades": 47, "taker_buy_quote": 6546.04518}, {"ts": 1775465760000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 4058.8, "quote_volume": 1035.82534, "trades": 9, "taker_buy_quote": 49.98774}, {"ts": 1775465820000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 20743.0, "quote_volume": 5293.8668, "trades": 40, "taker_buy_quote": 1325.69631}, {"ts": 1775465880000, "open": 0.2551, "high": 0.2551, "low": 0.2551, "close": 0.2551, "volume": 5256.9, "quote_volume": 1341.03519, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775465940000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 51784.6, "quote_volume": 13205.99785, "trades": 44, "taker_buy_quote": 196.78414}, {"ts": 1775466000000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 48545.4, "quote_volume": 12377.90207, "trades": 29, "taker_buy_quote": 9125.532}, {"ts": 1775466060000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 100924.6, "quote_volume": 25752.76426, "trades": 78, "taker_buy_quote": 22440.86185}, {"ts": 1775466120000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 107408.8, "quote_volume": 27427.00155, "trades": 110, "taker_buy_quote": 4645.05584}, {"ts": 1775466180000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 447543.9, "quote_volume": 114352.40469, "trades": 258, "taker_buy_quote": 71932.34845}, {"ts": 1775466240000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 20709.7, "quote_volume": 5287.53258, "trades": 35, "taker_buy_quote": 4594.72962}, {"ts": 1775466300000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 17499.9, "quote_volume": 4471.20322, "trades": 28, "taker_buy_quote": 1356.32175}, {"ts": 1775466360000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 6568.2, "quote_volume": 1677.88571, "trades": 11, "taker_buy_quote": 399.37205}, {"ts": 1775466420000, "open": 0.2555, "high": 0.2555, "low": 0.2555, "close": 0.2555, "volume": 25827.6, "quote_volume": 6598.9518, "trades": 29, "taker_buy_quote": 5333.69025}, {"ts": 1775466480000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 50202.9, "quote_volume": 12828.44383, "trades": 48, "taker_buy_quote": 3433.96044}, {"ts": 1775466540000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 29972.5, "quote_volume": 7657.97766, "trades": 39, "taker_buy_quote": 2441.22976}, {"ts": 1775466600000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.256, "volume": 158013.8, "quote_volume": 40433.2494, "trades": 208, "taker_buy_quote": 33050.38322}, {"ts": 1775466660000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 30533.8, "quote_volume": 7821.03759, "trades": 71, "taker_buy_quote": 5557.22203}, {"ts": 1775466720000, "open": 0.2561, "high": 0.2565, "low": 0.2561, "close": 0.2563, "volume": 53711.2, "quote_volume": 13766.98747, "trades": 177, "taker_buy_quote": 9635.70046}, {"ts": 1775466780000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2564, "volume": 46444.7, "quote_volume": 11904.3141, "trades": 75, "taker_buy_quote": 4633.04514}, {"ts": 1775466840000, "open": 0.2564, "high": 0.257, "low": 0.2562, "close": 0.2563, "volume": 156802.2, "quote_volume": 40235.76921, "trades": 338, "taker_buy_quote": 20045.25012}, {"ts": 1775466900000, "open": 0.2563, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 132693.6, "quote_volume": 34026.28672, "trades": 147, "taker_buy_quote": 16437.55168}, {"ts": 1775466960000, "open": 0.2565, "high": 0.257, "low": 0.2564, "close": 0.2568, "volume": 160880.7, "quote_volume": 41283.3638, "trades": 230, "taker_buy_quote": 23635.62467}, {"ts": 1775467020000, "open": 0.2568, "high": 0.2572, "low": 0.2567, "close": 0.2572, "volume": 271538.5, "quote_volume": 69763.02625, "trades": 169, "taker_buy_quote": 53043.38437}, {"ts": 1775467080000, "open": 0.2572, "high": 0.2576, "low": 0.257, "close": 0.2575, "volume": 242773.4, "quote_volume": 62500.77794, "trades": 340, "taker_buy_quote": 50804.87179}, {"ts": 1775467140000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 131456.8, "quote_volume": 33882.95529, "trades": 156, "taker_buy_quote": 16782.83378}, {"ts": 1775467200000, "open": 0.2577, "high": 0.2579, "low": 0.2575, "close": 0.2579, "volume": 74647.5, "quote_volume": 19234.20896, "trades": 107, "taker_buy_quote": 10553.32091}, {"ts": 1775467260000, "open": 0.258, "high": 0.2584, "low": 0.2578, "close": 0.2584, "volume": 394328.7, "quote_volume": 101790.57876, "trades": 492, "taker_buy_quote": 84617.09711}, {"ts": 1775467320000, "open": 0.2583, "high": 0.2591, "low": 0.2583, "close": 0.2585, "volume": 436453.0, "quote_volume": 112892.57767, "trades": 642, "taker_buy_quote": 50621.13098}, {"ts": 1775467380000, "open": 0.2585, "high": 0.2585, "low": 0.2581, "close": 0.2582, "volume": 224017.7, "quote_volume": 57863.60271, "trades": 167, "taker_buy_quote": 12550.94497}, {"ts": 1775467440000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2582, "volume": 73348.0, "quote_volume": 18934.26402, "trades": 104, "taker_buy_quote": 8459.37923}, {"ts": 1775467500000, "open": 0.2582, "high": 0.2582, "low": 0.2575, "close": 0.2575, "volume": 296043.4, "quote_volume": 76325.12475, "trades": 156, "taker_buy_quote": 6669.90226}, {"ts": 1775467560000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2574, "volume": 79351.7, "quote_volume": 20418.50515, "trades": 104, "taker_buy_quote": 4331.8146}, {"ts": 1775467620000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 28696.7, "quote_volume": 7386.47436, "trades": 28, "taker_buy_quote": 5658.55107}, {"ts": 1775467680000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 96332.2, "quote_volume": 24788.02234, "trades": 95, "taker_buy_quote": 8165.50923}, {"ts": 1775467740000, "open": 0.2574, "high": 0.2575, "low": 0.2572, "close": 0.2574, "volume": 49890.9, "quote_volume": 12840.03824, "trades": 67, "taker_buy_quote": 5512.76865}, {"ts": 1775467800000, "open": 0.2574, "high": 0.2579, "low": 0.2574, "close": 0.2577, "volume": 39840.0, "quote_volume": 10262.04095, "trades": 116, "taker_buy_quote": 7429.29048}, {"ts": 1775467860000, "open": 0.2578, "high": 0.2583, "low": 0.2578, "close": 0.2581, "volume": 37837.7, "quote_volume": 9766.3122, "trades": 57, "taker_buy_quote": 8440.31643}, {"ts": 1775467920000, "open": 0.2581, "high": 0.2582, "low": 0.2578, "close": 0.2578, "volume": 191629.5, "quote_volume": 49435.18956, "trades": 150, "taker_buy_quote": 16180.98566}, {"ts": 1775467980000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2575, "volume": 57880.1, "quote_volume": 14909.23863, "trades": 139, "taker_buy_quote": 5654.20536}, {"ts": 1775468040000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 133902.1, "quote_volume": 34466.76926, "trades": 116, "taker_buy_quote": 19684.4481}, {"ts": 1775468100000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 10975.9, "quote_volume": 2825.99221, "trades": 29, "taker_buy_quote": 1149.46503}, {"ts": 1775468160000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 28905.2, "quote_volume": 7443.13064, "trades": 34, "taker_buy_quote": 1748.85752}, {"ts": 1775468220000, "open": 0.2575, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 175915.6, "quote_volume": 45257.83521, "trades": 177, "taker_buy_quote": 7117.69387}, {"ts": 1775468280000, "open": 0.2571, "high": 0.2572, "low": 0.2569, "close": 0.257, "volume": 97887.0, "quote_volume": 25157.98851, "trades": 98, "taker_buy_quote": 4221.01628}, {"ts": 1775468340000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.2571, "volume": 50670.1, "quote_volume": 13028.02687, "trades": 67, "taker_buy_quote": 10475.85123}, {"ts": 1775468400000, "open": 0.2572, "high": 0.2574, "low": 0.2569, "close": 0.2573, "volume": 443664.0, "quote_volume": 114047.48423, "trades": 363, "taker_buy_quote": 35490.48176}, {"ts": 1775468460000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 27315.6, "quote_volume": 7032.39906, "trades": 55, "taker_buy_quote": 6889.5461}, {"ts": 1775468520000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2576, "volume": 39471.6, "quote_volume": 10170.96394, "trades": 64, "taker_buy_quote": 9127.9673}, {"ts": 1775468580000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 360784.6, "quote_volume": 92923.52155, "trades": 161, "taker_buy_quote": 12079.30254}, {"ts": 1775468640000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 6926.1, "quote_volume": 1783.27783, "trades": 35, "taker_buy_quote": 918.83997}, {"ts": 1775468700000, "open": 0.2575, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 26446.3, "quote_volume": 6808.9401, "trades": 40, "taker_buy_quote": 4485.32424}, {"ts": 1775468760000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 22464.0, "quote_volume": 5782.06483, "trades": 25, "taker_buy_quote": 4387.71762}, {"ts": 1775468820000, "open": 0.2575, "high": 0.2577, "low": 0.2574, "close": 0.2574, "volume": 22027.2, "quote_volume": 5673.82016, "trades": 51, "taker_buy_quote": 3170.34468}, {"ts": 1775468880000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 17819.4, "quote_volume": 4586.23979, "trades": 18, "taker_buy_quote": 3253.17564}, {"ts": 1775468940000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 3326.4, "quote_volume": 856.28676, "trades": 7, "taker_buy_quote": 183.855}, {"ts": 1775469000000, "open": 0.2575, "high": 0.2576, "low": 0.2573, "close": 0.2576, "volume": 74458.0, "quote_volume": 19173.59176, "trades": 106, "taker_buy_quote": 16249.70522}, {"ts": 1775469060000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 213180.2, "quote_volume": 54966.70963, "trades": 155, "taker_buy_quote": 37996.35351}, {"ts": 1775469120000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 6216.8, "quote_volume": 1602.08231, "trades": 7, "taker_buy_quote": 33.3851}, {"ts": 1775469180000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 242191.7, "quote_volume": 62422.68558, "trades": 119, "taker_buy_quote": 4302.99076}, {"ts": 1775469240000, "open": 0.2576, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 164404.3, "quote_volume": 42325.82981, "trades": 248, "taker_buy_quote": 10517.09388}, {"ts": 1775469300000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 21674.5, "quote_volume": 5580.42476, "trades": 34, "taker_buy_quote": 4265.30642}, {"ts": 1775469360000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 44795.9, "quote_volume": 11535.77883, "trades": 54, "taker_buy_quote": 5566.0122}, {"ts": 1775469420000, "open": 0.2575, "high": 0.2575, "low": 0.2572, "close": 0.2572, "volume": 52469.7, "quote_volume": 13504.94137, "trades": 60, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 12118.2, "quote_volume": 3117.85566, "trades": 11, "taker_buy_quote": 2123.93431}, {"ts": 1775469540000, "open": 0.2574, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 28180.5, "quote_volume": 7253.64873, "trades": 55, "taker_buy_quote": 2030.13954}, {"ts": 1775469600000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 9369.7, "quote_volume": 2413.04494, "trades": 47, "taker_buy_quote": 2022.88398}, {"ts": 1775469660000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2577, "volume": 30638.4, "quote_volume": 7893.82455, "trades": 50, "taker_buy_quote": 7232.98652}, {"ts": 1775469720000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 41221.7, "quote_volume": 10622.79689, "trades": 42, "taker_buy_quote": 4414.48202}, {"ts": 1775469780000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 4514.5, "quote_volume": 1163.44771, "trades": 17, "taker_buy_quote": 933.28003}, {"ts": 1775469840000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 15031.5, "quote_volume": 3875.21663, "trades": 24, "taker_buy_quote": 1799.85631}, {"ts": 1775469900000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 46368.0, "quote_volume": 11955.05923, "trades": 78, "taker_buy_quote": 3895.79297}, {"ts": 1775469960000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 21644.8, "quote_volume": 5579.16083, "trades": 19, "taker_buy_quote": 2152.74835}, {"ts": 1775470020000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 107953.9, "quote_volume": 27839.65515, "trades": 74, "taker_buy_quote": 4243.713}, {"ts": 1775470080000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 44375.4, "quote_volume": 11444.42413, "trades": 55, "taker_buy_quote": 798.57232}, {"ts": 1775470140000, "open": 0.2579, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 168620.2, "quote_volume": 43489.85194, "trades": 202, "taker_buy_quote": 25053.77506}, {"ts": 1775470200000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.2581, "volume": 93596.5, "quote_volume": 24144.36872, "trades": 79, "taker_buy_quote": 10874.6873}, {"ts": 1775470260000, "open": 0.2581, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 19838.7, "quote_volume": 5121.64923, "trades": 60, "taker_buy_quote": 4453.81548}, {"ts": 1775470320000, "open": 0.2581, "high": 0.2582, "low": 0.2579, "close": 0.258, "volume": 60779.6, "quote_volume": 15685.3752, "trades": 101, "taker_buy_quote": 5079.97205}, {"ts": 1775470380000, "open": 0.258, "high": 0.258, "low": 0.2578, "close": 0.2578, "volume": 361738.3, "quote_volume": 93271.38012, "trades": 200, "taker_buy_quote": 24820.80837}, {"ts": 1775470440000, "open": 0.2579, "high": 0.2583, "low": 0.2579, "close": 0.2582, "volume": 160230.0, "quote_volume": 41357.57574, "trades": 252, "taker_buy_quote": 31630.30245}, {"ts": 1775470500000, "open": 0.2583, "high": 0.259, "low": 0.2583, "close": 0.2589, "volume": 344640.9, "quote_volume": 89137.36243, "trades": 368, "taker_buy_quote": 57816.57574}, {"ts": 1775470560000, "open": 0.2588, "high": 0.259, "low": 0.2587, "close": 0.259, "volume": 181313.2, "quote_volume": 46927.91985, "trades": 179, "taker_buy_quote": 25119.86701}, {"ts": 1775470620000, "open": 0.259, "high": 0.2592, "low": 0.2588, "close": 0.2591, "volume": 503913.7, "quote_volume": 130530.43155, "trades": 337, "taker_buy_quote": 75123.38277}, {"ts": 1775470680000, "open": 0.2592, "high": 0.2592, "low": 0.2589, "close": 0.259, "volume": 123771.2, "quote_volume": 32057.17314, "trades": 134, "taker_buy_quote": 28598.6777}, {"ts": 1775470740000, "open": 0.259, "high": 0.2592, "low": 0.2588, "close": 0.2588, "volume": 94896.0, "quote_volume": 24582.39349, "trades": 165, "taker_buy_quote": 16506.22537}, {"ts": 1775470800000, "open": 0.2588, "high": 0.259, "low": 0.2587, "close": 0.2589, "volume": 86860.7, "quote_volume": 22482.33381, "trades": 79, "taker_buy_quote": 7808.29045}, {"ts": 1775470860000, "open": 0.2589, "high": 0.2601, "low": 0.2589, "close": 0.2594, "volume": 1551244.5, "quote_volume": 402698.6364, "trades": 1367, "taker_buy_quote": 316797.39981}, {"ts": 1775470920000, "open": 0.2595, "high": 0.2598, "low": 0.2594, "close": 0.2596, "volume": 919580.9, "quote_volume": 238766.1134, "trades": 621, "taker_buy_quote": 152989.28553}, {"ts": 1775470980000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 248620.7, "quote_volume": 64536.23361, "trades": 121, "taker_buy_quote": 11455.08281}, {"ts": 1775471040000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2601, "volume": 85830.0, "quote_volume": 22309.01989, "trades": 137, "taker_buy_quote": 20166.22032}, {"ts": 1775471100000, "open": 0.26, "high": 0.2601, "low": 0.2583, "close": 0.2584, "volume": 2140255.7, "quote_volume": 554355.00107, "trades": 1308, "taker_buy_quote": 187134.05143}, {"ts": 1775471160000, "open": 0.2584, "high": 0.2584, "low": 0.2581, "close": 0.2581, "volume": 199736.0, "quote_volume": 51581.88535, "trades": 167, "taker_buy_quote": 22289.26873}, {"ts": 1775471220000, "open": 0.2582, "high": 0.2582, "low": 0.2578, "close": 0.2581, "volume": 724174.9, "quote_volume": 186803.64092, "trades": 348, "taker_buy_quote": 69596.37597}, {"ts": 1775471280000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 65329.3, "quote_volume": 16862.11814, "trades": 51, "taker_buy_quote": 10939.85582}, {"ts": 1775471340000, "open": 0.2581, "high": 0.2585, "low": 0.2581, "close": 0.2583, "volume": 265631.2, "quote_volume": 68633.56334, "trades": 195, "taker_buy_quote": 63161.35625}, {"ts": 1775471400000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 62937.6, "quote_volume": 16263.63864, "trades": 67, "taker_buy_quote": 4816.18105}, {"ts": 1775471460000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 30399.0, "quote_volume": 7856.35196, "trades": 38, "taker_buy_quote": 7602.47168}, {"ts": 1775471520000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 167838.4, "quote_volume": 43381.48432, "trades": 163, "taker_buy_quote": 23761.88426}, {"ts": 1775471580000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 18857.6, "quote_volume": 4874.91236, "trades": 32, "taker_buy_quote": 576.05736}, {"ts": 1775471640000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2586, "volume": 71612.0, "quote_volume": 18517.27531, "trades": 142, "taker_buy_quote": 7873.43353}, {"ts": 1775471700000, "open": 0.2586, "high": 0.2586, "low": 0.2582, "close": 0.2583, "volume": 75580.5, "quote_volume": 19526.71505, "trades": 77, "taker_buy_quote": 1470.41481}, {"ts": 1775471760000, "open": 0.2582, "high": 0.2586, "low": 0.2582, "close": 0.2584, "volume": 439142.4, "quote_volume": 113494.44431, "trades": 248, "taker_buy_quote": 83568.13937}, {"ts": 1775471820000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 91803.8, "quote_volume": 23700.88768, "trades": 102, "taker_buy_quote": 9429.43246}, {"ts": 1775471880000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2581, "volume": 52027.0, "quote_volume": 13429.78868, "trades": 51, "taker_buy_quote": 3051.20924}, {"ts": 1775471940000, "open": 0.258, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 20966.2, "quote_volume": 5410.56651, "trades": 28, "taker_buy_quote": 2640.84105}, {"ts": 1775472000000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2581, "volume": 35963.3, "quote_volume": 9280.86403, "trades": 45, "taker_buy_quote": 221.16696}, {"ts": 1775472060000, "open": 0.258, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 70783.5, "quote_volume": 18266.50215, "trades": 82, "taker_buy_quote": 3348.00112}, {"ts": 1775472120000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 46015.2, "quote_volume": 11861.69261, "trades": 65, "taker_buy_quote": 282.32453}, {"ts": 1775472180000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 2275.4, "quote_volume": 586.41064, "trades": 7, "taker_buy_quote": 103.27468}, {"ts": 1775472240000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 16761.1, "quote_volume": 4319.77046, "trades": 13, "taker_buy_quote": 1121.40422}, {"ts": 1775472300000, "open": 0.2577, "high": 0.2577, "low": 0.2574, "close": 0.2576, "volume": 220456.4, "quote_volume": 56783.59652, "trades": 155, "taker_buy_quote": 49836.95556}, {"ts": 1775472360000, "open": 0.2575, "high": 0.2575, "low": 0.2566, "close": 0.2571, "volume": 1046984.8, "quote_volume": 269040.48271, "trades": 934, "taker_buy_quote": 98003.70878}, {"ts": 1775472420000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2571, "volume": 41215.7, "quote_volume": 10595.19731, "trades": 75, "taker_buy_quote": 7181.52815}, {"ts": 1775472480000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 22264.9, "quote_volume": 5722.84486, "trades": 42, "taker_buy_quote": 4275.07007}, {"ts": 1775472540000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 17424.6, "quote_volume": 4480.39748, "trades": 42, "taker_buy_quote": 2731.56086}, {"ts": 1775472600000, "open": 0.2571, "high": 0.2573, "low": 0.257, "close": 0.257, "volume": 33229.4, "quote_volume": 8543.98663, "trades": 60, "taker_buy_quote": 3991.06319}, {"ts": 1775472660000, "open": 0.257, "high": 0.257, "low": 0.2567, "close": 0.2568, "volume": 43054.7, "quote_volume": 11059.24722, "trades": 48, "taker_buy_quote": 47.54734}, {"ts": 1775472720000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 101101.9, "quote_volume": 25943.74566, "trades": 73, "taker_buy_quote": 5361.96981}, {"ts": 1775472780000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 182796.4, "quote_volume": 46941.77461, "trades": 62, "taker_buy_quote": 45557.52963}, {"ts": 1775472840000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 36539.8, "quote_volume": 9381.40646, "trades": 60, "taker_buy_quote": 4699.95175}, {"ts": 1775472900000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 82905.7, "quote_volume": 21283.6069, "trades": 43, "taker_buy_quote": 4501.19392}, {"ts": 1775472960000, "open": 0.2567, "high": 0.2567, "low": 0.2567, "close": 0.2567, "volume": 9412.2, "quote_volume": 2416.11174, "trades": 11, "taker_buy_quote": 2241.2477}, {"ts": 1775473020000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 60844.7, "quote_volume": 15614.00679, "trades": 61, "taker_buy_quote": 1415.71265}, {"ts": 1775473080000, "open": 0.2566, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 34824.1, "quote_volume": 8935.3727, "trades": 50, "taker_buy_quote": 3046.4228}, {"ts": 1775473140000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2568, "volume": 28650.6, "quote_volume": 7357.48503, "trades": 95, "taker_buy_quote": 742.56652}, {"ts": 1775473200000, "open": 0.2567, "high": 0.2569, "low": 0.2563, "close": 0.2564, "volume": 96317.6, "quote_volume": 24716.16136, "trades": 165, "taker_buy_quote": 7330.10079}, {"ts": 1775473260000, "open": 0.2563, "high": 0.2567, "low": 0.2562, "close": 0.2567, "volume": 380797.4, "quote_volume": 97630.88922, "trades": 117, "taker_buy_quote": 82412.69951}, {"ts": 1775473320000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 23102.2, "quote_volume": 5928.07651, "trades": 58, "taker_buy_quote": 3470.51889}, {"ts": 1775473380000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 3723.9, "quote_volume": 955.18481, "trades": 24, "taker_buy_quote": 607.01171}, {"ts": 1775473440000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 29322.6, "quote_volume": 7518.72007, "trades": 36, "taker_buy_quote": 3142.45923}, {"ts": 1775473500000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 50299.8, "quote_volume": 12892.43101, "trades": 88, "taker_buy_quote": 3167.3571}, {"ts": 1775473560000, "open": 0.2562, "high": 0.2563, "low": 0.2559, "close": 0.2559, "volume": 281369.0, "quote_volume": 72049.52915, "trades": 270, "taker_buy_quote": 6625.45767}, {"ts": 1775473620000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 39251.9, "quote_volume": 10048.4813, "trades": 41, "taker_buy_quote": 4327.19952}, {"ts": 1775473680000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 109079.7, "quote_volume": 27948.0111, "trades": 78, "taker_buy_quote": 18273.31099}, {"ts": 1775473740000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 117711.7, "quote_volume": 30157.75653, "trades": 57, "taker_buy_quote": 26593.68147}, {"ts": 1775473800000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 10993.4, "quote_volume": 2817.027, "trades": 35, "taker_buy_quote": 617.1177}, {"ts": 1775473860000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 11253.1, "quote_volume": 2881.96654, "trades": 32, "taker_buy_quote": 561.85732}, {"ts": 1775473920000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 1489.9, "quote_volume": 381.56573, "trades": 2, "taker_buy_quote": 5.99508}, {"ts": 1775473980000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 20591.7, "quote_volume": 5273.12969, "trades": 35, "taker_buy_quote": 417.08446}, {"ts": 1775474040000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 58513.8, "quote_volume": 14984.95786, "trades": 44, "taker_buy_quote": 10993.74573}, {"ts": 1775474100000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 21462.2, "quote_volume": 5498.69717, "trades": 80, "taker_buy_quote": 2833.39208}, {"ts": 1775474160000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 28226.1, "quote_volume": 7233.64244, "trades": 54, "taker_buy_quote": 3679.01847}, {"ts": 1775474220000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 7366.9, "quote_volume": 1887.39258, "trades": 15, "taker_buy_quote": 1441.59486}, {"ts": 1775474280000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 55653.7, "quote_volume": 14268.22897, "trades": 62, "taker_buy_quote": 11603.06862}, {"ts": 1775474340000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 3752.2, "quote_volume": 961.62707, "trades": 46, "taker_buy_quote": 803.32109}, {"ts": 1775474400000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 15816.6, "quote_volume": 4053.6091, "trades": 27, "taker_buy_quote": 3508.02936}, {"ts": 1775474460000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 30233.6, "quote_volume": 7745.82166, "trades": 32, "taker_buy_quote": 136.11906}, {"ts": 1775474520000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 46950.2, "quote_volume": 12025.61946, "trades": 68, "taker_buy_quote": 2604.95953}, {"ts": 1775474580000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 5028.7, "quote_volume": 1288.3668, "trades": 15, "taker_buy_quote": 35.52318}, {"ts": 1775474640000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 18895.8, "quote_volume": 4841.21845, "trades": 71, "taker_buy_quote": 2258.77369}, {"ts": 1775474700000, "open": 0.2563, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 61409.9, "quote_volume": 15727.72301, "trades": 110, "taker_buy_quote": 3524.89927}, {"ts": 1775474760000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 23532.4, "quote_volume": 6022.32106, "trades": 56, "taker_buy_quote": 4633.40629}, {"ts": 1775474820000, "open": 0.2561, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 1723.6, "quote_volume": 441.40906, "trades": 15, "taker_buy_quote": 428.86506}, {"ts": 1775474880000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 111049.2, "quote_volume": 28430.61048, "trades": 45, "taker_buy_quote": 479.77774}, {"ts": 1775474940000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 4063.3, "quote_volume": 1039.89477, "trades": 81, "taker_buy_quote": 590.64973}, {"ts": 1775475000000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 12452.7, "quote_volume": 3185.37514, "trades": 107, "taker_buy_quote": 1722.4748}, {"ts": 1775475060000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 15508.5, "quote_volume": 3970.17828, "trades": 72, "taker_buy_quote": 1400.125}, {"ts": 1775475120000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 33822.4, "quote_volume": 8660.93305, "trades": 49, "taker_buy_quote": 4876.25449}, {"ts": 1775475180000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2559, "volume": 35732.1, "quote_volume": 9148.01825, "trades": 62, "taker_buy_quote": 3707.17928}, {"ts": 1775475240000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 56467.8, "quote_volume": 14446.12334, "trades": 33, "taker_buy_quote": 3871.2572}, {"ts": 1775475300000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 39093.3, "quote_volume": 9995.93417, "trades": 74, "taker_buy_quote": 1641.54201}, {"ts": 1775475360000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 13056.3, "quote_volume": 3336.82464, "trades": 29, "taker_buy_quote": 646.5833}, {"ts": 1775475420000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 14028.6, "quote_volume": 3585.89008, "trades": 28, "taker_buy_quote": 2965.2166}, {"ts": 1775475480000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 91439.7, "quote_volume": 23372.38075, "trades": 112, "taker_buy_quote": 15921.33403}, {"ts": 1775475540000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 49182.2, "quote_volume": 12582.02197, "trades": 121, "taker_buy_quote": 8122.55268}, {"ts": 1775475600000, "open": 0.2557, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 15608.9, "quote_volume": 3991.27646, "trades": 29, "taker_buy_quote": 212.87676}, {"ts": 1775475660000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 601.8, "quote_volume": 153.87207, "trades": 6, "taker_buy_quote": 132.93843}, {"ts": 1775475720000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 14707.1, "quote_volume": 3760.94482, "trades": 24, "taker_buy_quote": 3477.88492}, {"ts": 1775475780000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 2569.7, "quote_volume": 657.12669, "trades": 16, "taker_buy_quote": 139.1552}, {"ts": 1775475840000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1625.1, "quote_volume": 415.67881, "trades": 8, "taker_buy_quote": 360.01292}, {"ts": 1775475900000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 51314.7, "quote_volume": 13129.55051, "trades": 105, "taker_buy_quote": 7473.17125}, {"ts": 1775475960000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 7368.3, "quote_volume": 1884.58298, "trades": 15, "taker_buy_quote": 1301.17786}, {"ts": 1775476020000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 3836.2, "quote_volume": 981.31127, "trades": 22, "taker_buy_quote": 698.24299}, {"ts": 1775476080000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 2162.5, "quote_volume": 553.17465, "trades": 6, "taker_buy_quote": 18.29685}, {"ts": 1775476140000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 40286.7, "quote_volume": 10305.45882, "trades": 29, "taker_buy_quote": 6327.77355}, {"ts": 1775476200000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 15661.2, "quote_volume": 4006.88838, "trades": 37, "taker_buy_quote": 1773.19162}, {"ts": 1775476260000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 161233.1, "quote_volume": 41270.14029, "trades": 64, "taker_buy_quote": 29942.66595}, {"ts": 1775476320000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 4215.0, "quote_volume": 1078.41846, "trades": 17, "taker_buy_quote": 566.71614}, {"ts": 1775476380000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 21184.6, "quote_volume": 5421.58876, "trades": 33, "taker_buy_quote": 3348.4405}, {"ts": 1775476440000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 4601.9, "quote_volume": 1177.43246, "trades": 10, "taker_buy_quote": 681.81996}, {"ts": 1775476500000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 24088.3, "quote_volume": 6160.2181, "trades": 39, "taker_buy_quote": 1721.25828}, {"ts": 1775476560000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 8420.3, "quote_volume": 2151.77393, "trades": 33, "taker_buy_quote": 327.91029}, {"ts": 1775476620000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 2071.4, "quote_volume": 529.25546, "trades": 9, "taker_buy_quote": 32.61456}, {"ts": 1775476680000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 17669.1, "quote_volume": 4514.51247, "trades": 28, "taker_buy_quote": 146.76552}, {"ts": 1775476740000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 21630.0, "quote_volume": 5528.51073, "trades": 29, "taker_buy_quote": 4924.74744}, {"ts": 1775476800000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 87909.7, "quote_volume": 22484.24707, "trades": 88, "taker_buy_quote": 20660.20393}, {"ts": 1775476860000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 68132.6, "quote_volume": 17429.42257, "trades": 61, "taker_buy_quote": 2823.83091}, {"ts": 1775476920000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 23557.5, "quote_volume": 6028.38454, "trades": 32, "taker_buy_quote": 2927.64424}, {"ts": 1775476980000, "open": 0.256, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 14351.8, "quote_volume": 3674.38129, "trades": 45, "taker_buy_quote": 938.98612}, {"ts": 1775477040000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.256, "volume": 48299.2, "quote_volume": 12365.57318, "trades": 68, "taker_buy_quote": 1761.62488}, {"ts": 1775477100000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 22986.6, "quote_volume": 5886.67432, "trades": 49, "taker_buy_quote": 4853.93731}, {"ts": 1775477160000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 9825.3, "quote_volume": 2517.25419, "trades": 20, "taker_buy_quote": 177.43083}, {"ts": 1775477220000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 103276.6, "quote_volume": 26444.25505, "trades": 98, "taker_buy_quote": 14103.22446}, {"ts": 1775477280000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 52501.7, "quote_volume": 13440.2007, "trades": 38, "taker_buy_quote": 13048.9296}, {"ts": 1775477340000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 13196.1, "quote_volume": 3378.01325, "trades": 26, "taker_buy_quote": 288.28698}, {"ts": 1775477400000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 8881.9, "quote_volume": 2272.06426, "trades": 31, "taker_buy_quote": 158.1462}, {"ts": 1775477460000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 43848.7, "quote_volume": 11220.28469, "trades": 28, "taker_buy_quote": 9839.79003}, {"ts": 1775477520000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 21583.9, "quote_volume": 5518.20907, "trades": 39, "taker_buy_quote": 330.28769}, {"ts": 1775477580000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 35126.9, "quote_volume": 8984.41978, "trades": 59, "taker_buy_quote": 1312.75444}, {"ts": 1775477640000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 84151.4, "quote_volume": 21501.21218, "trades": 74, "taker_buy_quote": 2305.0824}, {"ts": 1775477700000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 28133.6, "quote_volume": 7183.94235, "trades": 62, "taker_buy_quote": 19.99782}, {"ts": 1775477760000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 227673.6, "quote_volume": 58124.97132, "trades": 70, "taker_buy_quote": 55892.30972}, {"ts": 1775477820000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 14877.4, "quote_volume": 3800.65236, "trades": 36, "taker_buy_quote": 936.22981}, {"ts": 1775477880000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 23178.2, "quote_volume": 5918.7015, "trades": 41, "taker_buy_quote": 1568.56464}, {"ts": 1775477940000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 487870.9, "quote_volume": 124645.24691, "trades": 228, "taker_buy_quote": 91232.18674}, {"ts": 1775478000000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 30964.5, "quote_volume": 7912.34294, "trades": 38, "taker_buy_quote": 2410.20154}, {"ts": 1775478060000, "open": 0.2555, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 54291.4, "quote_volume": 13879.62841, "trades": 79, "taker_buy_quote": 5641.59736}, {"ts": 1775478120000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 22370.6, "quote_volume": 5716.95988, "trades": 43, "taker_buy_quote": 1286.4338}, {"ts": 1775478180000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 66756.8, "quote_volume": 17060.63904, "trades": 39, "taker_buy_quote": 7791.76152}, {"ts": 1775478240000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 17605.6, "quote_volume": 4499.18671, "trades": 26, "taker_buy_quote": 2443.30596}, {"ts": 1775478300000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 15937.0, "quote_volume": 4072.86459, "trades": 16, "taker_buy_quote": 121.35198}, {"ts": 1775478360000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 9025.8, "quote_volume": 2307.10636, "trades": 28, "taker_buy_quote": 286.07716}, {"ts": 1775478420000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.2561, "volume": 38078.2, "quote_volume": 9744.84202, "trades": 99, "taker_buy_quote": 6146.44136}, {"ts": 1775478480000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 13566.3, "quote_volume": 3472.45026, "trades": 33, "taker_buy_quote": 1326.11165}, {"ts": 1775478540000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 10570.4, "quote_volume": 2702.11467, "trades": 30, "taker_buy_quote": 461.04201}, {"ts": 1775478600000, "open": 0.2556, "high": 0.2556, "low": 0.2552, "close": 0.2554, "volume": 163556.5, "quote_volume": 41764.4218, "trades": 147, "taker_buy_quote": 12346.26707}, {"ts": 1775478660000, "open": 0.2554, "high": 0.2554, "low": 0.255, "close": 0.2552, "volume": 107363.5, "quote_volume": 27391.03474, "trades": 155, "taker_buy_quote": 7091.45333}, {"ts": 1775478720000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 14179.2, "quote_volume": 3620.18938, "trades": 22, "taker_buy_quote": 2383.91783}, {"ts": 1775478780000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 5046.4, "quote_volume": 1288.37329, "trades": 12, "taker_buy_quote": 69.90298}, {"ts": 1775478840000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 27220.0, "quote_volume": 6951.88347, "trades": 38, "taker_buy_quote": 3133.14791}, {"ts": 1775478900000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 96198.5, "quote_volume": 24560.05142, "trades": 71, "taker_buy_quote": 13.05094}, {"ts": 1775478960000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 24587.3, "quote_volume": 6276.46819, "trades": 30, "taker_buy_quote": 215.03919}, {"ts": 1775479020000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 42107.0, "quote_volume": 10749.12042, "trades": 37, "taker_buy_quote": 8065.23891}, {"ts": 1775479080000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 20771.6, "quote_volume": 5301.99124, "trades": 46, "taker_buy_quote": 458.70044}, {"ts": 1775479140000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 22438.5, "quote_volume": 5723.70416, "trades": 59, "taker_buy_quote": 1497.97682}, {"ts": 1775479200000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 28792.4, "quote_volume": 7343.41227, "trades": 40, "taker_buy_quote": 598.79623}, {"ts": 1775479260000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 123837.9, "quote_volume": 31561.36697, "trades": 149, "taker_buy_quote": 8446.80776}, {"ts": 1775479320000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 24402.6, "quote_volume": 6219.90132, "trades": 49, "taker_buy_quote": 1564.09789}, {"ts": 1775479380000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 17673.6, "quote_volume": 4504.59504, "trades": 29, "taker_buy_quote": 2437.80517}, {"ts": 1775479440000, "open": 0.2549, "high": 0.2551, "low": 0.2547, "close": 0.2549, "volume": 213686.6, "quote_volume": 54463.6852, "trades": 160, "taker_buy_quote": 14626.65471}, {"ts": 1775479500000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 65273.4, "quote_volume": 16638.985, "trades": 87, "taker_buy_quote": 10679.14261}, {"ts": 1775479560000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 24195.7, "quote_volume": 6171.0301, "trades": 35, "taker_buy_quote": 3875.02339}, {"ts": 1775479620000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 102769.0, "quote_volume": 26202.37494, "trades": 97, "taker_buy_quote": 5182.53836}, {"ts": 1775479680000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 43978.4, "quote_volume": 11214.27902, "trades": 61, "taker_buy_quote": 2812.28756}, {"ts": 1775479740000, "open": 0.2549, "high": 0.255, "low": 0.2546, "close": 0.2547, "volume": 119458.4, "quote_volume": 30447.28939, "trades": 174, "taker_buy_quote": 11804.86091}, {"ts": 1775479800000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 41906.0, "quote_volume": 10673.87742, "trades": 81, "taker_buy_quote": 3224.96131}, {"ts": 1775479860000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 19367.6, "quote_volume": 4934.44277, "trades": 43, "taker_buy_quote": 2453.01768}, {"ts": 1775479920000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 36761.0, "quote_volume": 9364.74983, "trades": 85, "taker_buy_quote": 3105.1591}, {"ts": 1775479980000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 64310.4, "quote_volume": 16383.88154, "trades": 107, "taker_buy_quote": 7902.73568}, {"ts": 1775480040000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 49416.4, "quote_volume": 12588.85616, "trades": 54, "taker_buy_quote": 10091.35752}, {"ts": 1775480100000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 8896.9, "quote_volume": 2266.93562, "trades": 29, "taker_buy_quote": 14.0195}, {"ts": 1775480160000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 40126.1, "quote_volume": 10222.45213, "trades": 72, "taker_buy_quote": 1955.27387}, {"ts": 1775480220000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 114109.7, "quote_volume": 29056.8661, "trades": 99, "taker_buy_quote": 2647.11431}, {"ts": 1775480280000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 18675.4, "quote_volume": 4758.84714, "trades": 53, "taker_buy_quote": 3342.98595}, {"ts": 1775480340000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 68090.0, "quote_volume": 17347.88817, "trades": 84, "taker_buy_quote": 1664.69445}, {"ts": 1775480400000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 39407.8, "quote_volume": 10037.69525, "trades": 68, "taker_buy_quote": 6898.27499}, {"ts": 1775480460000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 8774.1, "quote_volume": 2234.11109, "trades": 29, "taker_buy_quote": 166.98994}, {"ts": 1775480520000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 33410.7, "quote_volume": 8508.92247, "trades": 61, "taker_buy_quote": 3362.56203}, {"ts": 1775480580000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 21059.3, "quote_volume": 5363.78148, "trades": 40, "taker_buy_quote": 4182.12771}, {"ts": 1775480640000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 53195.2, "quote_volume": 13552.75722, "trades": 95, "taker_buy_quote": 8666.87643}, {"ts": 1775480700000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 11188.1, "quote_volume": 2849.01208, "trades": 31, "taker_buy_quote": 1329.07554}, {"ts": 1775480760000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 65406.3, "quote_volume": 16648.23873, "trades": 88, "taker_buy_quote": 553.55875}, {"ts": 1775480820000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 9352.4, "quote_volume": 2381.27876, "trades": 16, "taker_buy_quote": 401.71284}, {"ts": 1775480880000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 74405.5, "quote_volume": 18948.69873, "trades": 99, "taker_buy_quote": 2309.3719}, {"ts": 1775480940000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 16967.1, "quote_volume": 4322.16672, "trades": 31, "taker_buy_quote": 2319.8806}, {"ts": 1775481000000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 14211.1, "quote_volume": 3621.57002, "trades": 52, "taker_buy_quote": 2929.54618}, {"ts": 1775481060000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 7815.1, "quote_volume": 1991.73041, "trades": 15, "taker_buy_quote": 1129.02857}, {"ts": 1775481120000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 6888.1, "quote_volume": 1755.17842, "trades": 21, "taker_buy_quote": 230.78646}, {"ts": 1775481180000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 12310.0, "quote_volume": 3137.32652, "trades": 25, "taker_buy_quote": 1882.48748}, {"ts": 1775481240000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 87087.7, "quote_volume": 22198.38455, "trades": 84, "taker_buy_quote": 8096.78909}, {"ts": 1775481300000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 28197.1, "quote_volume": 7184.76739, "trades": 50, "taker_buy_quote": 372.94419}, {"ts": 1775481360000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 18408.4, "quote_volume": 4691.94716, "trades": 42, "taker_buy_quote": 2785.01969}, {"ts": 1775481420000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 34584.2, "quote_volume": 8815.35206, "trades": 38, "taker_buy_quote": 5483.72288}, {"ts": 1775481480000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 94743.3, "quote_volume": 24142.1056, "trades": 124, "taker_buy_quote": 1656.84148}, {"ts": 1775481540000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 21596.7, "quote_volume": 5505.05049, "trades": 37, "taker_buy_quote": 2422.72322}, {"ts": 1775481600000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 23230.1, "quote_volume": 5921.18949, "trades": 29, "taker_buy_quote": 725.72874}, {"ts": 1775481660000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 22353.8, "quote_volume": 5694.18088, "trades": 46, "taker_buy_quote": 3555.81711}, {"ts": 1775481720000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 34332.5, "quote_volume": 8751.08171, "trades": 62, "taker_buy_quote": 5441.66936}, {"ts": 1775481780000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 13278.4, "quote_volume": 3386.04475, "trades": 19, "taker_buy_quote": 1952.3959}, {"ts": 1775481840000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 22211.5, "quote_volume": 5665.75661, "trades": 35, "taker_buy_quote": 2702.94147}, {"ts": 1775481900000, "open": 0.2551, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 26426.1, "quote_volume": 6742.1783, "trades": 52, "taker_buy_quote": 4006.88926}, {"ts": 1775481960000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 36376.7, "quote_volume": 9280.09535, "trades": 47, "taker_buy_quote": 484.38388}, {"ts": 1775482020000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 10066.7, "quote_volume": 2567.0897, "trades": 11, "taker_buy_quote": 207.1412}, {"ts": 1775482080000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 23835.7, "quote_volume": 6079.8786, "trades": 49, "taker_buy_quote": 3845.2371}, {"ts": 1775482140000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 68720.2, "quote_volume": 17528.12408, "trades": 94, "taker_buy_quote": 6624.3433}, {"ts": 1775482200000, "open": 0.2552, "high": 0.2557, "low": 0.2549, "close": 0.2551, "volume": 151735.7, "quote_volume": 38749.26608, "trades": 327, "taker_buy_quote": 24175.86297}, {"ts": 1775482260000, "open": 0.255, "high": 0.2555, "low": 0.255, "close": 0.255, "volume": 116243.2, "quote_volume": 29667.85502, "trades": 223, "taker_buy_quote": 9808.42198}, {"ts": 1775482320000, "open": 0.2551, "high": 0.2553, "low": 0.255, "close": 0.2552, "volume": 69011.8, "quote_volume": 17610.20133, "trades": 91, "taker_buy_quote": 8921.11812}, {"ts": 1775482380000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 66761.0, "quote_volume": 17045.52705, "trades": 84, "taker_buy_quote": 4257.50242}, {"ts": 1775482440000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 27677.9, "quote_volume": 7072.08115, "trades": 53, "taker_buy_quote": 1676.2983}, {"ts": 1775482500000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 59394.1, "quote_volume": 15198.59383, "trades": 110, "taker_buy_quote": 4921.06777}, {"ts": 1775482560000, "open": 0.2558, "high": 0.2558, "low": 0.2549, "close": 0.2551, "volume": 74016.4, "quote_volume": 18894.56194, "trades": 198, "taker_buy_quote": 4223.15756}, {"ts": 1775482620000, "open": 0.255, "high": 0.2551, "low": 0.2547, "close": 0.2549, "volume": 57831.6, "quote_volume": 14738.32646, "trades": 176, "taker_buy_quote": 4435.11269}, {"ts": 1775482680000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 33100.2, "quote_volume": 8437.36721, "trades": 87, "taker_buy_quote": 3406.43682}, {"ts": 1775482740000, "open": 0.255, "high": 0.2553, "low": 0.2549, "close": 0.255, "volume": 29106.6, "quote_volume": 7424.8325, "trades": 92, "taker_buy_quote": 3690.95199}, {"ts": 1775482800000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 86083.1, "quote_volume": 21948.22505, "trades": 136, "taker_buy_quote": 3863.27102}, {"ts": 1775482860000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 107247.5, "quote_volume": 27338.23113, "trades": 69, "taker_buy_quote": 1195.64938}, {"ts": 1775482920000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2551, "volume": 41175.8, "quote_volume": 10502.30835, "trades": 73, "taker_buy_quote": 5829.84746}, {"ts": 1775482980000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 33102.5, "quote_volume": 8450.97327, "trades": 95, "taker_buy_quote": 2375.95574}, {"ts": 1775483040000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 17554.8, "quote_volume": 4477.64427, "trades": 29, "taker_buy_quote": 2454.01337}, {"ts": 1775483100000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 110910.0, "quote_volume": 28281.32912, "trades": 103, "taker_buy_quote": 3656.06228}, {"ts": 1775483160000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 11002.0, "quote_volume": 2808.63423, "trades": 55, "taker_buy_quote": 1455.56501}, {"ts": 1775483220000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 20736.0, "quote_volume": 5292.58727, "trades": 85, "taker_buy_quote": 1488.0547}, {"ts": 1775483280000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 20669.9, "quote_volume": 5270.80109, "trades": 68, "taker_buy_quote": 1255.671}, {"ts": 1775483340000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 8630.6, "quote_volume": 2201.6587, "trades": 30, "taker_buy_quote": 241.06449}, {"ts": 1775483400000, "open": 0.2551, "high": 0.2552, "low": 0.2549, "close": 0.2552, "volume": 73547.5, "quote_volume": 18762.85541, "trades": 114, "taker_buy_quote": 14521.25539}, {"ts": 1775483460000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 67139.8, "quote_volume": 17138.8181, "trades": 117, "taker_buy_quote": 4798.58437}, {"ts": 1775483520000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 138787.7, "quote_volume": 35432.4759, "trades": 115, "taker_buy_quote": 29218.40117}, {"ts": 1775483580000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 24902.1, "quote_volume": 6352.11553, "trades": 80, "taker_buy_quote": 3478.63091}, {"ts": 1775483640000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 54255.9, "quote_volume": 13850.60006, "trades": 67, "taker_buy_quote": 7107.36452}, {"ts": 1775483700000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 16789.8, "quote_volume": 4281.21271, "trades": 59, "taker_buy_quote": 905.19632}, {"ts": 1775483760000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 19529.0, "quote_volume": 4978.49223, "trades": 46, "taker_buy_quote": 2486.38591}, {"ts": 1775483820000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 21678.6, "quote_volume": 5529.92553, "trades": 31, "taker_buy_quote": 3593.34287}, {"ts": 1775483880000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 8652.5, "quote_volume": 2207.44436, "trades": 28, "taker_buy_quote": 965.9747}, {"ts": 1775483940000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 30091.4, "quote_volume": 7675.37716, "trades": 42, "taker_buy_quote": 5237.94279}, {"ts": 1775484000000, "open": 0.2551, "high": 0.2563, "low": 0.2549, "close": 0.2552, "volume": 775092.2, "quote_volume": 198131.49787, "trades": 830, "taker_buy_quote": 112049.79963}, {"ts": 1775484060000, "open": 0.2553, "high": 0.2553, "low": 0.2548, "close": 0.2548, "volume": 107003.8, "quote_volume": 27295.93782, "trades": 188, "taker_buy_quote": 7698.04281}, {"ts": 1775484120000, "open": 0.2548, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 109482.6, "quote_volume": 27925.61164, "trades": 127, "taker_buy_quote": 6582.73915}, {"ts": 1775484180000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 36071.6, "quote_volume": 9195.70724, "trades": 119, "taker_buy_quote": 3230.18602}, {"ts": 1775484240000, "open": 0.2549, "high": 0.2549, "low": 0.2545, "close": 0.2547, "volume": 436215.3, "quote_volume": 111065.3446, "trades": 242, "taker_buy_quote": 28591.25481}, {"ts": 1775484300000, "open": 0.2548, "high": 0.2551, "low": 0.2547, "close": 0.2548, "volume": 42182.9, "quote_volume": 10751.17298, "trades": 88, "taker_buy_quote": 5782.05472}, {"ts": 1775484360000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 44198.5, "quote_volume": 11267.65217, "trades": 98, "taker_buy_quote": 5883.32989}, {"ts": 1775484420000, "open": 0.255, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 88607.6, "quote_volume": 22598.12773, "trades": 110, "taker_buy_quote": 20312.53491}, {"ts": 1775484480000, "open": 0.255, "high": 0.2553, "low": 0.2549, "close": 0.2552, "volume": 11357.1, "quote_volume": 2897.06851, "trades": 63, "taker_buy_quote": 1045.57528}, {"ts": 1775484540000, "open": 0.2553, "high": 0.2555, "low": 0.2552, "close": 0.2554, "volume": 101407.8, "quote_volume": 25894.94264, "trades": 198, "taker_buy_quote": 16790.39852}, {"ts": 1775484600000, "open": 0.2554, "high": 0.2555, "low": 0.2551, "close": 0.2551, "volume": 49693.1, "quote_volume": 12686.22475, "trades": 133, "taker_buy_quote": 8926.85034}, {"ts": 1775484660000, "open": 0.2551, "high": 0.2557, "low": 0.2551, "close": 0.2555, "volume": 92537.1, "quote_volume": 23639.43481, "trades": 161, "taker_buy_quote": 7102.14614}, {"ts": 1775484720000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 14309.2, "quote_volume": 3656.39738, "trades": 57, "taker_buy_quote": 810.55872}, {"ts": 1775484780000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 68860.5, "quote_volume": 17585.12488, "trades": 93, "taker_buy_quote": 12352.61908}, {"ts": 1775484840000, "open": 0.2555, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 83460.6, "quote_volume": 21330.38724, "trades": 91, "taker_buy_quote": 6841.87133}, {"ts": 1775484900000, "open": 0.2557, "high": 0.2562, "low": 0.2557, "close": 0.256, "volume": 294891.4, "quote_volume": 75502.11529, "trades": 321, "taker_buy_quote": 50477.23576}, {"ts": 1775484960000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2559, "volume": 73866.4, "quote_volume": 18902.10371, "trades": 66, "taker_buy_quote": 5764.64067}, {"ts": 1775485020000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 133570.7, "quote_volume": 34173.58816, "trades": 114, "taker_buy_quote": 5854.65771}, {"ts": 1775485080000, "open": 0.2557, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 17081.5, "quote_volume": 4364.94214, "trades": 68, "taker_buy_quote": 955.07614}, {"ts": 1775485140000, "open": 0.2556, "high": 0.256, "low": 0.2556, "close": 0.2559, "volume": 66138.8, "quote_volume": 16924.3712, "trades": 108, "taker_buy_quote": 12463.78134}, {"ts": 1775485200000, "open": 0.256, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 52190.8, "quote_volume": 13365.74694, "trades": 108, "taker_buy_quote": 5582.07677}, {"ts": 1775485260000, "open": 0.2559, "high": 0.2565, "low": 0.2559, "close": 0.2565, "volume": 284993.3, "quote_volume": 72982.51172, "trades": 372, "taker_buy_quote": 62245.22107}, {"ts": 1775485320000, "open": 0.2565, "high": 0.257, "low": 0.2562, "close": 0.2567, "volume": 289618.0, "quote_volume": 74344.44092, "trades": 402, "taker_buy_quote": 54401.25641}, {"ts": 1775485380000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2562, "volume": 57223.8, "quote_volume": 14669.06285, "trades": 99, "taker_buy_quote": 842.9868}, {"ts": 1775485440000, "open": 0.2562, "high": 0.2563, "low": 0.256, "close": 0.2561, "volume": 17828.4, "quote_volume": 4566.41027, "trades": 55, "taker_buy_quote": 550.40297}, {"ts": 1775485500000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 6604.5, "quote_volume": 1692.08453, "trades": 20, "taker_buy_quote": 211.55884}, {"ts": 1775485560000, "open": 0.2562, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 11482.1, "quote_volume": 2941.35595, "trades": 39, "taker_buy_quote": 935.44738}, {"ts": 1775485620000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 17951.2, "quote_volume": 4600.30379, "trades": 34, "taker_buy_quote": 2670.95616}, {"ts": 1775485680000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 51084.0, "quote_volume": 13091.1048, "trades": 86, "taker_buy_quote": 4968.42344}, {"ts": 1775485740000, "open": 0.2562, "high": 0.2562, "low": 0.2558, "close": 0.256, "volume": 100969.7, "quote_volume": 25854.34259, "trades": 62, "taker_buy_quote": 3235.32317}, {"ts": 1775485800000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 27084.5, "quote_volume": 6932.27989, "trades": 54, "taker_buy_quote": 926.2649}, {"ts": 1775485860000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 8608.1, "quote_volume": 2203.83398, "trades": 45, "taker_buy_quote": 886.66685}, {"ts": 1775485920000, "open": 0.2561, "high": 0.2563, "low": 0.2558, "close": 0.2559, "volume": 78619.7, "quote_volume": 20134.14356, "trades": 162, "taker_buy_quote": 16069.81535}, {"ts": 1775485980000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 20715.0, "quote_volume": 5297.40393, "trades": 63, "taker_buy_quote": 2343.69339}, {"ts": 1775486040000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 18945.7, "quote_volume": 4847.11868, "trades": 75, "taker_buy_quote": 3221.01265}, {"ts": 1775486100000, "open": 0.256, "high": 0.2561, "low": 0.2558, "close": 0.2559, "volume": 18351.6, "quote_volume": 4697.34582, "trades": 80, "taker_buy_quote": 1623.30669}, {"ts": 1775486160000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.2561, "volume": 103672.3, "quote_volume": 26544.38935, "trades": 217, "taker_buy_quote": 20803.78444}, {"ts": 1775486220000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.256, "volume": 35345.1, "quote_volume": 9048.78456, "trades": 81, "taker_buy_quote": 1644.53903}, {"ts": 1775486280000, "open": 0.256, "high": 0.2561, "low": 0.2545, "close": 0.2546, "volume": 406265.1, "quote_volume": 103692.18804, "trades": 672, "taker_buy_quote": 14409.235}, {"ts": 1775486340000, "open": 0.2546, "high": 0.2547, "low": 0.2537, "close": 0.254, "volume": 486537.9, "quote_volume": 123697.59168, "trades": 481, "taker_buy_quote": 29171.25138}, {"ts": 1775486400000, "open": 0.254, "high": 0.2546, "low": 0.254, "close": 0.2546, "volume": 73611.4, "quote_volume": 18712.16507, "trades": 131, "taker_buy_quote": 12436.56986}, {"ts": 1775486460000, "open": 0.2546, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 32205.6, "quote_volume": 8197.31663, "trades": 100, "taker_buy_quote": 1579.21624}, {"ts": 1775486520000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 32621.0, "quote_volume": 8295.5037, "trades": 75, "taker_buy_quote": 3529.31376}, {"ts": 1775486580000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 88950.4, "quote_volume": 22601.84786, "trades": 148, "taker_buy_quote": 11479.01453}, {"ts": 1775486640000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 53865.2, "quote_volume": 13699.15544, "trades": 109, "taker_buy_quote": 4419.10466}, {"ts": 1775486700000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.254, "volume": 24084.2, "quote_volume": 6116.50566, "trades": 70, "taker_buy_quote": 2285.52206}, {"ts": 1775486760000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 71225.4, "quote_volume": 18092.90272, "trades": 59, "taker_buy_quote": 12351.13466}, {"ts": 1775486820000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 38281.0, "quote_volume": 9725.76676, "trades": 66, "taker_buy_quote": 4022.941}, {"ts": 1775486880000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 9816.5, "quote_volume": 2492.10829, "trades": 30, "taker_buy_quote": 123.0884}, {"ts": 1775486940000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 31045.9, "quote_volume": 7884.71494, "trades": 28, "taker_buy_quote": 5657.20711}, {"ts": 1775487000000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 16028.1, "quote_volume": 4071.08598, "trades": 29, "taker_buy_quote": 1288.9992}, {"ts": 1775487060000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2542, "volume": 56166.6, "quote_volume": 14274.17142, "trades": 80, "taker_buy_quote": 9498.80076}, {"ts": 1775487120000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 57837.2, "quote_volume": 14716.94521, "trades": 61, "taker_buy_quote": 8021.91102}, {"ts": 1775487180000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2547, "volume": 136329.6, "quote_volume": 34727.53201, "trades": 164, "taker_buy_quote": 23307.39299}, {"ts": 1775487240000, "open": 0.2547, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 43462.3, "quote_volume": 11070.78517, "trades": 88, "taker_buy_quote": 6955.07143}, {"ts": 1775487300000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 19659.2, "quote_volume": 5009.3993, "trades": 52, "taker_buy_quote": 1664.57321}, {"ts": 1775487360000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 14406.2, "quote_volume": 3668.98598, "trades": 17, "taker_buy_quote": 268.53021}, {"ts": 1775487420000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 63930.1, "quote_volume": 16288.65153, "trades": 60, "taker_buy_quote": 12507.32161}, {"ts": 1775487480000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.255, "volume": 36441.7, "quote_volume": 9289.11487, "trades": 56, "taker_buy_quote": 3669.88087}, {"ts": 1775487540000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 38683.2, "quote_volume": 9860.48271, "trades": 51, "taker_buy_quote": 726.37967}, {"ts": 1775487600000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 166945.0, "quote_volume": 42527.68854, "trades": 130, "taker_buy_quote": 7918.80199}, {"ts": 1775487660000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 73036.7, "quote_volume": 18612.43354, "trades": 55, "taker_buy_quote": 16361.15545}, {"ts": 1775487720000, "open": 0.255, "high": 0.2554, "low": 0.2548, "close": 0.2548, "volume": 68879.2, "quote_volume": 17571.18378, "trades": 153, "taker_buy_quote": 6378.54123}, {"ts": 1775487780000, "open": 0.2548, "high": 0.2548, "low": 0.2544, "close": 0.2544, "volume": 26223.7, "quote_volume": 6675.26619, "trades": 50, "taker_buy_quote": 92.41117}, {"ts": 1775487840000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 60111.6, "quote_volume": 15287.47709, "trades": 91, "taker_buy_quote": 4913.97527}, {"ts": 1775487900000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.2541, "volume": 65851.8, "quote_volume": 16740.01507, "trades": 126, "taker_buy_quote": 6037.70922}, {"ts": 1775487960000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 8008.4, "quote_volume": 2035.5701, "trades": 39, "taker_buy_quote": 606.14728}, {"ts": 1775488020000, "open": 0.2542, "high": 0.2546, "low": 0.2541, "close": 0.2546, "volume": 32441.6, "quote_volume": 8249.52966, "trades": 72, "taker_buy_quote": 4308.18924}, {"ts": 1775488080000, "open": 0.2545, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 87558.3, "quote_volume": 22281.72164, "trades": 81, "taker_buy_quote": 8995.67878}, {"ts": 1775488140000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 24489.8, "quote_volume": 6230.46002, "trades": 38, "taker_buy_quote": 656.3525}, {"ts": 1775488200000, "open": 0.2544, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 64600.0, "quote_volume": 16419.06971, "trades": 116, "taker_buy_quote": 295.08792}, {"ts": 1775488260000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 21648.0, "quote_volume": 5500.81531, "trades": 45, "taker_buy_quote": 3154.36331}, {"ts": 1775488320000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 170116.1, "quote_volume": 43277.89104, "trades": 177, "taker_buy_quote": 29998.61779}, {"ts": 1775488380000, "open": 0.2543, "high": 0.2548, "low": 0.2543, "close": 0.2544, "volume": 43631.7, "quote_volume": 11106.45506, "trades": 147, "taker_buy_quote": 6061.27896}, {"ts": 1775488440000, "open": 0.2544, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 33706.8, "quote_volume": 8574.39342, "trades": 74, "taker_buy_quote": 5942.43071}, {"ts": 1775488500000, "open": 0.2545, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 6191.9, "quote_volume": 1575.86385, "trades": 57, "taker_buy_quote": 557.00507}, {"ts": 1775488560000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 15443.0, "quote_volume": 3930.1301, "trades": 54, "taker_buy_quote": 3535.36534}, {"ts": 1775488620000, "open": 0.2546, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 15267.4, "quote_volume": 3887.53961, "trades": 51, "taker_buy_quote": 121.45854}, {"ts": 1775488680000, "open": 0.2546, "high": 0.2547, "low": 0.2544, "close": 0.2544, "volume": 28432.3, "quote_volume": 7238.96318, "trades": 54, "taker_buy_quote": 3448.73545}, {"ts": 1775488740000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 48326.4, "quote_volume": 12285.67083, "trades": 53, "taker_buy_quote": 11670.67819}, {"ts": 1775488800000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 41249.9, "quote_volume": 10490.90085, "trades": 73, "taker_buy_quote": 1352.71743}, {"ts": 1775488860000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 48367.5, "quote_volume": 12306.83896, "trades": 90, "taker_buy_quote": 5788.81421}, {"ts": 1775488920000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 56181.7, "quote_volume": 14282.40479, "trades": 50, "taker_buy_quote": 11072.80303}, {"ts": 1775488980000, "open": 0.2543, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 33990.6, "quote_volume": 8646.89932, "trades": 70, "taker_buy_quote": 5616.07599}, {"ts": 1775489040000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 22819.7, "quote_volume": 5800.9179, "trades": 39, "taker_buy_quote": 5241.9321}, {"ts": 1775489100000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 10562.5, "quote_volume": 2684.51202, "trades": 43, "taker_buy_quote": 1859.61346}, {"ts": 1775489160000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 31003.4, "quote_volume": 7878.51034, "trades": 55, "taker_buy_quote": 1802.48829}, {"ts": 1775489220000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 86540.0, "quote_volume": 21988.28734, "trades": 55, "taker_buy_quote": 9908.75236}, {"ts": 1775489280000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 28891.8, "quote_volume": 7344.33385, "trades": 53, "taker_buy_quote": 7241.40039}, {"ts": 1775489340000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 62572.8, "quote_volume": 15909.66678, "trades": 51, "taker_buy_quote": 5518.94158}, {"ts": 1775489400000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 199090.2, "quote_volume": 50657.35644, "trades": 140, "taker_buy_quote": 33274.69812}, {"ts": 1775489460000, "open": 0.2544, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 102350.6, "quote_volume": 26019.07123, "trades": 109, "taker_buy_quote": 8772.59924}, {"ts": 1775489520000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 53860.9, "quote_volume": 13686.34743, "trades": 57, "taker_buy_quote": 4260.72483}, {"ts": 1775489580000, "open": 0.2542, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 101689.5, "quote_volume": 25864.77165, "trades": 103, "taker_buy_quote": 11767.95253}, {"ts": 1775489640000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 13759.1, "quote_volume": 3499.8405, "trades": 37, "taker_buy_quote": 104.94}, {"ts": 1775489700000, "open": 0.2541, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 43481.7, "quote_volume": 11044.09408, "trades": 61, "taker_buy_quote": 1755.63383}, {"ts": 1775489760000, "open": 0.2542, "high": 0.2546, "low": 0.254, "close": 0.2544, "volume": 901488.6, "quote_volume": 229271.87505, "trades": 303, "taker_buy_quote": 214445.31706}, {"ts": 1775489820000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 105592.1, "quote_volume": 26849.21102, "trades": 76, "taker_buy_quote": 6005.62843}, {"ts": 1775489880000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 39880.1, "quote_volume": 10146.14125, "trades": 51, "taker_buy_quote": 1472.3325}, {"ts": 1775489940000, "open": 0.2545, "high": 0.2551, "low": 0.2545, "close": 0.2551, "volume": 29041.0, "quote_volume": 7399.27312, "trades": 88, "taker_buy_quote": 7380.99579}, {"ts": 1775490000000, "open": 0.255, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 63185.7, "quote_volume": 16106.97533, "trades": 189, "taker_buy_quote": 14494.10294}, {"ts": 1775490060000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 2288.5, "quote_volume": 583.02085, "trades": 23, "taker_buy_quote": 512.36707}, {"ts": 1775490120000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 12581.5, "quote_volume": 3205.83144, "trades": 36, "taker_buy_quote": 1950.20045}, {"ts": 1775490180000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 52884.0, "quote_volume": 13479.32993, "trades": 68, "taker_buy_quote": 12510.26533}, {"ts": 1775490240000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 22173.0, "quote_volume": 5652.07576, "trades": 37, "taker_buy_quote": 4991.55339}, {"ts": 1775490300000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 39898.0, "quote_volume": 10173.39049, "trades": 52, "taker_buy_quote": 1688.69039}, {"ts": 1775490360000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 44154.5, "quote_volume": 11248.54439, "trades": 39, "taker_buy_quote": 2121.75951}, {"ts": 1775490420000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 40547.9, "quote_volume": 10337.74654, "trades": 61, "taker_buy_quote": 7003.53271}, {"ts": 1775490480000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 30346.1, "quote_volume": 7732.40569, "trades": 59, "taker_buy_quote": 5575.90127}, {"ts": 1775490540000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 19793.3, "quote_volume": 5039.55959, "trades": 36, "taker_buy_quote": 68.00921}, {"ts": 1775490600000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 5819.3, "quote_volume": 1481.12673, "trades": 39, "taker_buy_quote": 818.54317}, {"ts": 1775490660000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 35765.5, "quote_volume": 9102.71958, "trades": 36, "taker_buy_quote": 8394.21609}, {"ts": 1775490720000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 124483.4, "quote_volume": 31681.02138, "trades": 27, "taker_buy_quote": 31671.0489}, {"ts": 1775490780000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 2260.7, "quote_volume": 575.3547, "trades": 14, "taker_buy_quote": 533.2095}, {"ts": 1775490840000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 46535.9, "quote_volume": 11842.25694, "trades": 40, "taker_buy_quote": 8968.5291}, {"ts": 1775490900000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 4137.2, "quote_volume": 1052.39695, "trades": 19, "taker_buy_quote": 208.58256}, {"ts": 1775490960000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 4466.0, "quote_volume": 1135.74409, "trades": 8, "taker_buy_quote": 102.49776}, {"ts": 1775491020000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 3058.1, "quote_volume": 777.94994, "trades": 7, "taker_buy_quote": 699.87984}, {"ts": 1775491080000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 26515.0, "quote_volume": 6745.40633, "trades": 26, "taker_buy_quote": 4523.53728}, {"ts": 1775491140000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 112935.7, "quote_volume": 28712.47786, "trades": 76, "taker_buy_quote": 2642.13365}, {"ts": 1775491200000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 20846.6, "quote_volume": 5303.5748, "trades": 46, "taker_buy_quote": 3005.84007}, {"ts": 1775491260000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2542, "volume": 67369.5, "quote_volume": 17133.95361, "trades": 45, "taker_buy_quote": 3583.03523}, {"ts": 1775491320000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 43555.5, "quote_volume": 11075.60241, "trades": 79, "taker_buy_quote": 8161.5697}, {"ts": 1775491380000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 36426.8, "quote_volume": 9263.36048, "trades": 35, "taker_buy_quote": 8031.22612}, {"ts": 1775491440000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 3627.1, "quote_volume": 922.42154, "trades": 26, "taker_buy_quote": 114.14521}, {"ts": 1775491500000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 1196.8, "quote_volume": 304.23052, "trades": 10, "taker_buy_quote": 10.07028}, {"ts": 1775491560000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 12992.8, "quote_volume": 3302.7889, "trades": 19, "taker_buy_quote": 3174.51958}, {"ts": 1775491620000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 23731.6, "quote_volume": 6030.58618, "trades": 41, "taker_buy_quote": 53.48368}, {"ts": 1775491680000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 207600.0, "quote_volume": 52749.25543, "trades": 96, "taker_buy_quote": 43831.81061}, {"ts": 1775491740000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 15205.2, "quote_volume": 3861.61575, "trades": 41, "taker_buy_quote": 2591.25716}, {"ts": 1775491800000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 9040.6, "quote_volume": 2296.7799, "trades": 48, "taker_buy_quote": 1925.31438}, {"ts": 1775491860000, "open": 0.2543, "high": 0.2543, "low": 0.2538, "close": 0.2542, "volume": 953913.1, "quote_volume": 242279.19108, "trades": 390, "taker_buy_quote": 39267.56184}, {"ts": 1775491920000, "open": 0.2542, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 39138.8, "quote_volume": 9949.8643, "trades": 63, "taker_buy_quote": 5432.28503}, {"ts": 1775491980000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 25154.1, "quote_volume": 6388.18006, "trades": 27, "taker_buy_quote": 763.60473}, {"ts": 1775492040000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 126031.9, "quote_volume": 32014.90941, "trades": 70, "taker_buy_quote": 29464.26722}, {"ts": 1775492100000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 23839.3, "quote_volume": 6061.56189, "trades": 64, "taker_buy_quote": 1039.43539}, {"ts": 1775492160000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 75468.1, "quote_volume": 19165.61108, "trades": 87, "taker_buy_quote": 4541.29059}, {"ts": 1775492220000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 7916.6, "quote_volume": 2011.16999, "trades": 29, "taker_buy_quote": 141.98941}, {"ts": 1775492280000, "open": 0.2539, "high": 0.2539, "low": 0.2533, "close": 0.2538, "volume": 164434.4, "quote_volume": 41705.40156, "trades": 253, "taker_buy_quote": 9850.289}, {"ts": 1775492340000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 15040.1, "quote_volume": 3817.53994, "trades": 31, "taker_buy_quote": 1060.76243}, {"ts": 1775492400000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 167247.9, "quote_volume": 42494.9954, "trades": 105, "taker_buy_quote": 40686.80662}, {"ts": 1775492460000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 20241.6, "quote_volume": 5143.28016, "trades": 16, "taker_buy_quote": 349.99549}, {"ts": 1775492520000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 1848.1, "quote_volume": 469.53182, "trades": 13, "taker_buy_quote": 290.74122}, {"ts": 1775492580000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 16721.1, "quote_volume": 4245.48327, "trades": 45, "taker_buy_quote": 535.8665}, {"ts": 1775492640000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 45106.3, "quote_volume": 11448.23743, "trades": 54, "taker_buy_quote": 7958.24136}, {"ts": 1775492700000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 21009.7, "quote_volume": 5332.21886, "trades": 29, "taker_buy_quote": 1064.91942}, {"ts": 1775492760000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 63199.2, "quote_volume": 16039.76258, "trades": 54, "taker_buy_quote": 10131.15882}, {"ts": 1775492820000, "open": 0.2537, "high": 0.2542, "low": 0.2536, "close": 0.2538, "volume": 1784709.5, "quote_volume": 453116.72935, "trades": 503, "taker_buy_quote": 220866.4382}, {"ts": 1775492880000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 5123.1, "quote_volume": 1300.33327, "trades": 13, "taker_buy_quote": 229.75411}, {"ts": 1775492940000, "open": 0.2538, "high": 0.2539, "low": 0.2536, "close": 0.2537, "volume": 13650.4, "quote_volume": 3463.33292, "trades": 37, "taker_buy_quote": 271.31772}, {"ts": 1775493000000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 38539.4, "quote_volume": 9777.58148, "trades": 48, "taker_buy_quote": 6344.99511}, {"ts": 1775493060000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 28717.0, "quote_volume": 7282.34951, "trades": 30, "taker_buy_quote": 5633.37582}, {"ts": 1775493120000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 100252.8, "quote_volume": 25430.555, "trades": 88, "taker_buy_quote": 8104.1336}, {"ts": 1775493180000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 33063.7, "quote_volume": 8388.76587, "trades": 40, "taker_buy_quote": 1282.14684}, {"ts": 1775493240000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 19085.5, "quote_volume": 4840.37463, "trades": 39, "taker_buy_quote": 2575.87248}, {"ts": 1775493300000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 23047.4, "quote_volume": 5848.16389, "trades": 42, "taker_buy_quote": 4058.49319}, {"ts": 1775493360000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 10751.2, "quote_volume": 2727.80476, "trades": 43, "taker_buy_quote": 1169.11499}, {"ts": 1775493420000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 33871.2, "quote_volume": 8597.19682, "trades": 67, "taker_buy_quote": 8126.32168}, {"ts": 1775493480000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 22494.1, "quote_volume": 5706.45674, "trades": 36, "taker_buy_quote": 714.56786}, {"ts": 1775493540000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 27797.0, "quote_volume": 7051.09965, "trades": 63, "taker_buy_quote": 3592.19939}, {"ts": 1775493600000, "open": 0.2535, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 20456.9, "quote_volume": 5189.18329, "trades": 50, "taker_buy_quote": 2686.34488}, {"ts": 1775493660000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 7130.3, "quote_volume": 1808.7693, "trades": 23, "taker_buy_quote": 483.60294}, {"ts": 1775493720000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 7520.2, "quote_volume": 1906.97736, "trades": 19, "taker_buy_quote": 44.07836}, {"ts": 1775493780000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 8850.3, "quote_volume": 2243.96664, "trades": 21, "taker_buy_quote": 1053.93624}, {"ts": 1775493840000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 7477.3, "quote_volume": 1896.25315, "trades": 17, "taker_buy_quote": 1391.05659}, {"ts": 1775493900000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 39154.3, "quote_volume": 9931.052, "trades": 62, "taker_buy_quote": 4273.97161}, {"ts": 1775493960000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 4935.3, "quote_volume": 1251.81797, "trades": 22, "taker_buy_quote": 1187.80922}, {"ts": 1775494020000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 162921.8, "quote_volume": 41343.72233, "trades": 114, "taker_buy_quote": 31479.9053}, {"ts": 1775494080000, "open": 0.2537, "high": 0.2544, "low": 0.2537, "close": 0.2542, "volume": 166385.7, "quote_volume": 42256.78114, "trades": 175, "taker_buy_quote": 39859.53943}, {"ts": 1775494140000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 7808.9, "quote_volume": 1984.46424, "trades": 31, "taker_buy_quote": 875.23747}, {"ts": 1775494200000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 36883.5, "quote_volume": 9367.73484, "trades": 54, "taker_buy_quote": 2122.34552}, {"ts": 1775494260000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 19523.2, "quote_volume": 4956.51786, "trades": 23, "taker_buy_quote": 3883.9083}, {"ts": 1775494320000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 25510.3, "quote_volume": 6477.02291, "trades": 17, "taker_buy_quote": 5015.23592}, {"ts": 1775494380000, "open": 0.2538, "high": 0.2538, "low": 0.2538, "close": 0.2538, "volume": 11579.8, "quote_volume": 2938.95324, "trades": 28, "taker_buy_quote": 2095.67736}, {"ts": 1775494440000, "open": 0.2537, "high": 0.2537, "low": 0.2531, "close": 0.2531, "volume": 448644.7, "quote_volume": 113804.47049, "trades": 195, "taker_buy_quote": 3618.20704}, {"ts": 1775494500000, "open": 0.2532, "high": 0.2533, "low": 0.2523, "close": 0.2528, "volume": 399333.4, "quote_volume": 100913.72023, "trades": 644, "taker_buy_quote": 37621.91991}, {"ts": 1775494560000, "open": 0.2527, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 44830.2, "quote_volume": 11326.93782, "trades": 106, "taker_buy_quote": 4296.76717}, {"ts": 1775494620000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2527, "volume": 67248.8, "quote_volume": 16997.75389, "trades": 87, "taker_buy_quote": 12121.83328}, {"ts": 1775494680000, "open": 0.2527, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 32012.1, "quote_volume": 8091.59908, "trades": 56, "taker_buy_quote": 4451.76836}, {"ts": 1775494740000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 16600.9, "quote_volume": 4197.95508, "trades": 54, "taker_buy_quote": 3055.56781}, {"ts": 1775494800000, "open": 0.2528, "high": 0.2528, "low": 0.2525, "close": 0.2525, "volume": 83843.3, "quote_volume": 21183.90543, "trades": 100, "taker_buy_quote": 3549.8479}, {"ts": 1775494860000, "open": 0.2526, "high": 0.2527, "low": 0.252, "close": 0.252, "volume": 183314.4, "quote_volume": 46267.87445, "trades": 257, "taker_buy_quote": 7845.57562}, {"ts": 1775494920000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.2516, "volume": 341819.8, "quote_volume": 86051.58015, "trades": 284, "taker_buy_quote": 71925.18062}, {"ts": 1775494980000, "open": 0.2516, "high": 0.2517, "low": 0.2512, "close": 0.2517, "volume": 473867.7, "quote_volume": 119171.9424, "trades": 370, "taker_buy_quote": 85384.8052}, {"ts": 1775495040000, "open": 0.2518, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 69504.6, "quote_volume": 17504.89636, "trades": 102, "taker_buy_quote": 2673.8682}, {"ts": 1775495100000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 62135.9, "quote_volume": 15654.63405, "trades": 101, "taker_buy_quote": 13176.86952}, {"ts": 1775495160000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 55251.8, "quote_volume": 13924.92083, "trades": 90, "taker_buy_quote": 13607.49585}, {"ts": 1775495220000, "open": 0.2522, "high": 0.2527, "low": 0.2521, "close": 0.2523, "volume": 971867.5, "quote_volume": 245304.74103, "trades": 352, "taker_buy_quote": 213613.60664}, {"ts": 1775495280000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 35500.3, "quote_volume": 8962.41142, "trades": 46, "taker_buy_quote": 4768.97762}, {"ts": 1775495340000, "open": 0.2524, "high": 0.2527, "low": 0.2523, "close": 0.2526, "volume": 55976.9, "quote_volume": 14134.29401, "trades": 86, "taker_buy_quote": 10935.04674}, {"ts": 1775495400000, "open": 0.2526, "high": 0.2527, "low": 0.2523, "close": 0.2526, "volume": 153858.8, "quote_volume": 38861.37435, "trades": 150, "taker_buy_quote": 26521.47269}, {"ts": 1775495460000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 36959.7, "quote_volume": 9329.99717, "trades": 73, "taker_buy_quote": 5904.81858}, {"ts": 1775495520000, "open": 0.2524, "high": 0.2524, "low": 0.2519, "close": 0.2519, "volume": 58917.9, "quote_volume": 14861.96661, "trades": 116, "taker_buy_quote": 6319.33414}, {"ts": 1775495580000, "open": 0.252, "high": 0.2521, "low": 0.2516, "close": 0.2516, "volume": 82453.3, "quote_volume": 20766.6938, "trades": 144, "taker_buy_quote": 11822.53593}, {"ts": 1775495640000, "open": 0.2516, "high": 0.2516, "low": 0.2513, "close": 0.2516, "volume": 45663.4, "quote_volume": 11483.41768, "trades": 135, "taker_buy_quote": 8797.46408}, {"ts": 1775495700000, "open": 0.2515, "high": 0.2516, "low": 0.2512, "close": 0.2515, "volume": 73764.0, "quote_volume": 18547.23298, "trades": 149, "taker_buy_quote": 7894.44636}, {"ts": 1775495760000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 72802.6, "quote_volume": 18324.99479, "trades": 124, "taker_buy_quote": 16151.22716}, {"ts": 1775495820000, "open": 0.252, "high": 0.2522, "low": 0.2518, "close": 0.2519, "volume": 29159.3, "quote_volume": 7351.37074, "trades": 92, "taker_buy_quote": 5036.19387}, {"ts": 1775495880000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 33537.6, "quote_volume": 8444.56788, "trades": 69, "taker_buy_quote": 3187.27814}, {"ts": 1775495940000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 56026.6, "quote_volume": 14101.03821, "trades": 83, "taker_buy_quote": 5411.06761}, {"ts": 1775496000000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 30149.2, "quote_volume": 7589.6551, "trades": 65, "taker_buy_quote": 5727.53296}, {"ts": 1775496060000, "open": 0.2516, "high": 0.2523, "low": 0.2516, "close": 0.2523, "volume": 67639.8, "quote_volume": 17043.16008, "trades": 98, "taker_buy_quote": 16733.18815}, {"ts": 1775496120000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 47299.0, "quote_volume": 11934.79915, "trades": 91, "taker_buy_quote": 11082.94469}, {"ts": 1775496180000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2525, "volume": 16253.7, "quote_volume": 4103.32223, "trades": 45, "taker_buy_quote": 2394.3978}, {"ts": 1775496240000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 31307.2, "quote_volume": 7907.46126, "trades": 52, "taker_buy_quote": 4645.89694}, {"ts": 1775496300000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 64666.8, "quote_volume": 16334.88868, "trades": 28, "taker_buy_quote": 211.43068}, {"ts": 1775496360000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 18461.9, "quote_volume": 4663.33969, "trades": 24, "taker_buy_quote": 4249.79662}, {"ts": 1775496420000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 60901.4, "quote_volume": 15382.03568, "trades": 55, "taker_buy_quote": 7932.64444}, {"ts": 1775496480000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 13281.0, "quote_volume": 3355.59467, "trades": 24, "taker_buy_quote": 3012.46283}, {"ts": 1775496540000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 15999.8, "quote_volume": 4043.03508, "trades": 35, "taker_buy_quote": 2904.85326}, {"ts": 1775496600000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 1807.0, "quote_volume": 456.27999, "trades": 13, "taker_buy_quote": 31.54974}, {"ts": 1775496660000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 11377.0, "quote_volume": 2874.05983, "trades": 21, "taker_buy_quote": 2269.63234}, {"ts": 1775496720000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 16262.3, "quote_volume": 4109.48123, "trades": 22, "taker_buy_quote": 541.71496}, {"ts": 1775496780000, "open": 0.2526, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 12069.4, "quote_volume": 3046.57077, "trades": 38, "taker_buy_quote": 38.81912}, {"ts": 1775496840000, "open": 0.2524, "high": 0.2528, "low": 0.2523, "close": 0.2523, "volume": 114134.1, "quote_volume": 28821.15448, "trades": 206, "taker_buy_quote": 18016.84414}, {"ts": 1775496900000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 15135.7, "quote_volume": 3819.39032, "trades": 37, "taker_buy_quote": 1036.5411}, {"ts": 1775496960000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 20597.8, "quote_volume": 5200.37447, "trades": 36, "taker_buy_quote": 2405.41096}, {"ts": 1775497020000, "open": 0.2524, "high": 0.2524, "low": 0.252, "close": 0.252, "volume": 24573.4, "quote_volume": 6197.83383, "trades": 77, "taker_buy_quote": 1376.36437}, {"ts": 1775497080000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 16455.4, "quote_volume": 4146.77214, "trades": 50, "taker_buy_quote": 2683.9572}, {"ts": 1775497140000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 2443.1, "quote_volume": 615.57759, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775497200000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 27005.3, "quote_volume": 6804.14205, "trades": 31, "taker_buy_quote": 3823.47}, {"ts": 1775497260000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 110.0, "quote_volume": 27.70316, "trades": 4, "taker_buy_quote": 12.99804}, {"ts": 1775497320000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 14035.1, "quote_volume": 3534.76772, "trades": 30, "taker_buy_quote": 758.42052}, {"ts": 1775497380000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 3785.4, "quote_volume": 953.16372, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775497440000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 12376.3, "quote_volume": 3117.59126, "trades": 16, "taker_buy_quote": 2987.94264}, {"ts": 1775497500000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 43059.5, "quote_volume": 10845.22862, "trades": 46, "taker_buy_quote": 4771.06331}, {"ts": 1775497560000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 8602.7, "quote_volume": 2166.16786, "trades": 20, "taker_buy_quote": 556.91406}, {"ts": 1775497620000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.252, "volume": 16329.6, "quote_volume": 4112.02143, "trades": 17, "taker_buy_quote": 559.72775}, {"ts": 1775497680000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 600.6, "quote_volume": 151.3512, "trades": 2, "taker_buy_quote": 151.3512}, {"ts": 1775497740000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 5245.3, "quote_volume": 1321.80199, "trades": 7, "taker_buy_quote": 1287.5184}, {"ts": 1775497800000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 28335.4, "quote_volume": 7142.54856, "trades": 42, "taker_buy_quote": 6887.15284}, {"ts": 1775497860000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 28388.6, "quote_volume": 7155.72, "trades": 42, "taker_buy_quote": 2153.28576}, {"ts": 1775497920000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 3629.2, "quote_volume": 914.75821, "trades": 10, "taker_buy_quote": 503.72101}, {"ts": 1775497980000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 1391.3, "quote_volume": 350.64687, "trades": 7, "taker_buy_quote": 98.99967}, {"ts": 1775498040000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 15218.4, "quote_volume": 3835.00683, "trades": 29, "taker_buy_quote": 3521.5236}, {"ts": 1775498100000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 9731.9, "quote_volume": 2453.84655, "trades": 32, "taker_buy_quote": 812.74436}, {"ts": 1775498160000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 51236.7, "quote_volume": 12924.60045, "trades": 52, "taker_buy_quote": 11474.56255}, {"ts": 1775498220000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 14318.2, "quote_volume": 3612.51513, "trades": 24, "taker_buy_quote": 601.55859}, {"ts": 1775498280000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 2444.6, "quote_volume": 616.62906, "trades": 16, "taker_buy_quote": 12.84207}, {"ts": 1775498340000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 15001.4, "quote_volume": 3784.61177, "trades": 16, "taker_buy_quote": 19.98216}, {"ts": 1775498400000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 57426.0, "quote_volume": 14486.41944, "trades": 59, "taker_buy_quote": 7038.91595}, {"ts": 1775498460000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 4431.5, "quote_volume": 1118.18247, "trades": 20, "taker_buy_quote": 907.66335}, {"ts": 1775498520000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 8648.9, "quote_volume": 2182.15107, "trades": 34, "taker_buy_quote": 1472.87231}, {"ts": 1775498580000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 1880.5, "quote_volume": 474.61991, "trades": 8, "taker_buy_quote": 428.47424}, {"ts": 1775498640000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 207656.6, "quote_volume": 52370.56362, "trades": 116, "taker_buy_quote": 21486.26489}, {"ts": 1775498700000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 2920.3, "quote_volume": 736.51585, "trades": 17, "taker_buy_quote": 139.79141}, {"ts": 1775498760000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 2239.8, "quote_volume": 565.01121, "trades": 7, "taker_buy_quote": 337.19895}, {"ts": 1775498820000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 18968.5, "quote_volume": 4785.66927, "trades": 24, "taker_buy_quote": 4228.75528}, {"ts": 1775498880000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 12348.5, "quote_volume": 3115.55378, "trades": 34, "taker_buy_quote": 207.6449}, {"ts": 1775498940000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 63750.0, "quote_volume": 16087.82081, "trades": 90, "taker_buy_quote": 8077.21325}, {"ts": 1775499000000, "open": 0.2524, "high": 0.2529, "low": 0.2524, "close": 0.2529, "volume": 332360.8, "quote_volume": 83952.31076, "trades": 173, "taker_buy_quote": 78366.21147}, {"ts": 1775499060000, "open": 0.2529, "high": 0.2538, "low": 0.2529, "close": 0.2534, "volume": 188711.0, "quote_volume": 47827.84486, "trades": 407, "taker_buy_quote": 25790.35739}, {"ts": 1775499120000, "open": 0.2533, "high": 0.2535, "low": 0.2531, "close": 0.2535, "volume": 32021.8, "quote_volume": 8111.14326, "trades": 87, "taker_buy_quote": 5975.58521}, {"ts": 1775499180000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 28740.9, "quote_volume": 7276.53648, "trades": 81, "taker_buy_quote": 4149.99813}, {"ts": 1775499240000, "open": 0.2531, "high": 0.2532, "low": 0.2529, "close": 0.2531, "volume": 43405.9, "quote_volume": 10984.21387, "trades": 57, "taker_buy_quote": 7369.91294}, {"ts": 1775499300000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 7495.4, "quote_volume": 1896.73239, "trades": 26, "taker_buy_quote": 173.29757}, {"ts": 1775499360000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 7833.9, "quote_volume": 1980.85146, "trades": 26, "taker_buy_quote": 4.98213}, {"ts": 1775499420000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 38304.1, "quote_volume": 9686.20842, "trades": 37, "taker_buy_quote": 6954.32007}, {"ts": 1775499480000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 18391.7, "quote_volume": 4649.33627, "trades": 41, "taker_buy_quote": 3758.04896}, {"ts": 1775499540000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 9149.1, "quote_volume": 2312.06301, "trades": 36, "taker_buy_quote": 215.99232}, {"ts": 1775499600000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 29515.4, "quote_volume": 7460.53117, "trades": 63, "taker_buy_quote": 5094.04621}, {"ts": 1775499660000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 18724.7, "quote_volume": 4729.81418, "trades": 45, "taker_buy_quote": 156.76356}, {"ts": 1775499720000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 75718.9, "quote_volume": 19121.17655, "trades": 59, "taker_buy_quote": 12838.37919}, {"ts": 1775499780000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 7914.9, "quote_volume": 1998.63852, "trades": 10, "taker_buy_quote": 318.95802}, {"ts": 1775499840000, "open": 0.2526, "high": 0.253, "low": 0.2525, "close": 0.2527, "volume": 210516.5, "quote_volume": 53218.49457, "trades": 150, "taker_buy_quote": 34214.02024}, {"ts": 1775499900000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 28633.7, "quote_volume": 7232.8371, "trades": 41, "taker_buy_quote": 249.33909}, {"ts": 1775499960000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 9225.9, "quote_volume": 2329.76514, "trades": 24, "taker_buy_quote": 1236.22088}, {"ts": 1775500020000, "open": 0.2524, "high": 0.2531, "low": 0.2524, "close": 0.2529, "volume": 120510.7, "quote_volume": 30464.51609, "trades": 134, "taker_buy_quote": 20265.61031}, {"ts": 1775500080000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 10968.0, "quote_volume": 2774.08381, "trades": 37, "taker_buy_quote": 606.83656}, {"ts": 1775500140000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 199.0, "quote_volume": 50.31289, "trades": 4, "taker_buy_quote": 14.39001}, {"ts": 1775500200000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 57920.7, "quote_volume": 14654.00188, "trades": 44, "taker_buy_quote": 14437.19071}, {"ts": 1775500260000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 8963.7, "quote_volume": 2266.68457, "trades": 34, "taker_buy_quote": 24.42901}, {"ts": 1775500320000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 3729.3, "quote_volume": 942.76704, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775500380000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 31572.1, "quote_volume": 7987.04399, "trades": 61, "taker_buy_quote": 6134.62738}, {"ts": 1775500440000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 21572.7, "quote_volume": 5458.45846, "trades": 32, "taker_buy_quote": 2229.79896}, {"ts": 1775500500000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 25998.9, "quote_volume": 6583.93311, "trades": 59, "taker_buy_quote": 5043.51449}, {"ts": 1775500560000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 10600.0, "quote_volume": 2684.48903, "trades": 21, "taker_buy_quote": 123.30644}, {"ts": 1775500620000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 17422.8, "quote_volume": 4411.55435, "trades": 23, "taker_buy_quote": 256.82087}, {"ts": 1775500680000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 17387.1, "quote_volume": 4404.14876, "trades": 20, "taker_buy_quote": 4394.85632}, {"ts": 1775500740000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 12539.3, "quote_volume": 3175.58774, "trades": 34, "taker_buy_quote": 784.69807}, {"ts": 1775500800000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 19622.2, "quote_volume": 4964.58392, "trades": 38, "taker_buy_quote": 240.34744}, {"ts": 1775500860000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 657.3, "quote_volume": 166.23117, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 41102.3, "quote_volume": 10398.51832, "trades": 50, "taker_buy_quote": 1237.40076}, {"ts": 1775500980000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 344.4, "quote_volume": 87.16111, "trades": 5, "taker_buy_quote": 70.64021}, {"ts": 1775501040000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 190.2, "quote_volume": 48.13622, "trades": 4, "taker_buy_quote": 39.53422}, {"ts": 1775501100000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 10985.7, "quote_volume": 2781.22214, "trades": 36, "taker_buy_quote": 1648.378}, {"ts": 1775501160000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 5859.6, "quote_volume": 1482.4788, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775501220000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 5469.2, "quote_volume": 1383.23958, "trades": 12, "taker_buy_quote": 178.1879}, {"ts": 1775501280000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 20497.8, "quote_volume": 5185.93186, "trades": 28, "taker_buy_quote": 2469.5077}, {"ts": 1775501340000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 7829.9, "quote_volume": 1980.20621, "trades": 23, "taker_buy_quote": 116.18147}, {"ts": 1775501400000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 10036.4, "quote_volume": 2538.30187, "trades": 13, "taker_buy_quote": 2538.30187}, {"ts": 1775501460000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 3101.1, "quote_volume": 784.54663, "trades": 23, "taker_buy_quote": 704.4532}, {"ts": 1775501520000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 20798.3, "quote_volume": 5260.3072, "trades": 11, "taker_buy_quote": 1055.3389}, {"ts": 1775501580000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 2635.9, "quote_volume": 666.8827, "trades": 14, "taker_buy_quote": 557.5108}, {"ts": 1775501640000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 4927.2, "quote_volume": 1246.92456, "trades": 6, "taker_buy_quote": 868.03176}, {"ts": 1775501700000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 5544.1, "quote_volume": 1402.64748, "trades": 13, "taker_buy_quote": 1162.1049}, {"ts": 1775501760000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 20291.7, "quote_volume": 5131.688, "trades": 49, "taker_buy_quote": 2670.14161}, {"ts": 1775501820000, "open": 0.253, "high": 0.253, "low": 0.253, "close": 0.253, "volume": 976.8, "quote_volume": 247.1304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775501880000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 1478.9, "quote_volume": 374.20969, "trades": 6, "taker_buy_quote": 121.46269}, {"ts": 1775501940000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 2601.6, "quote_volume": 658.50346, "trades": 8, "taker_buy_quote": 652.50499}, {"ts": 1775502000000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 19995.0, "quote_volume": 5058.49516, "trades": 56, "taker_buy_quote": 164.49296}, {"ts": 1775502060000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 6499.9, "quote_volume": 1644.23659, "trades": 12, "taker_buy_quote": 1644.23659}, {"ts": 1775502120000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 14746.5, "quote_volume": 3730.86862, "trades": 29, "taker_buy_quote": 3581.38104}, {"ts": 1775502180000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 5261.2, "quote_volume": 1330.82418, "trades": 19, "taker_buy_quote": 1232.01694}, {"ts": 1775502240000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 1004.7, "quote_volume": 254.08863, "trades": 8, "taker_buy_quote": 35.1531}, {"ts": 1775502300000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 20466.5, "quote_volume": 5173.82287, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775502360000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 3318.2, "quote_volume": 838.31378, "trades": 26, "taker_buy_quote": 216.52872}, {"ts": 1775502420000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 7931.5, "quote_volume": 2002.15416, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775502480000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 8867.5, "quote_volume": 2237.15025, "trades": 23, "taker_buy_quote": 24.04419}, {"ts": 1775502540000, "open": 0.2523, "high": 0.2524, "low": 0.2519, "close": 0.252, "volume": 155049.7, "quote_volume": 39091.34601, "trades": 148, "taker_buy_quote": 505.22117}, {"ts": 1775502600000, "open": 0.2519, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 87588.9, "quote_volume": 22080.88055, "trades": 50, "taker_buy_quote": 2339.76343}, {"ts": 1775502660000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 33591.6, "quote_volume": 8464.04273, "trades": 66, "taker_buy_quote": 1603.1736}, {"ts": 1775502720000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 11961.7, "quote_volume": 3014.3484, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 45638.1, "quote_volume": 11505.30165, "trades": 31, "taker_buy_quote": 10459.17522}, {"ts": 1775502840000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 19627.1, "quote_volume": 4947.47262, "trades": 19, "taker_buy_quote": 3638.86182}, {"ts": 1775502900000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 2647.8, "quote_volume": 667.38272, "trades": 11, "taker_buy_quote": 345.67952}, {"ts": 1775502960000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 29008.0, "quote_volume": 7314.28119, "trades": 18, "taker_buy_quote": 7285.11322}, {"ts": 1775503020000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 7005.9, "quote_volume": 1766.57319, "trades": 16, "taker_buy_quote": 978.0296}, {"ts": 1775503080000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 114767.9, "quote_volume": 28910.98932, "trades": 52, "taker_buy_quote": 289.80155}, {"ts": 1775503140000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 6292.9, "quote_volume": 1585.24793, "trades": 8, "taker_buy_quote": 167.3784}, {"ts": 1775503200000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 8488.2, "quote_volume": 2138.98746, "trades": 15, "taker_buy_quote": 2029.00792}, {"ts": 1775503260000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 24939.0, "quote_volume": 6288.52872, "trades": 46, "taker_buy_quote": 6214.55228}, {"ts": 1775503320000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 11584.3, "quote_volume": 2919.60658, "trades": 34, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 4784.0, "quote_volume": 1205.08735, "trades": 16, "taker_buy_quote": 41.92084}, {"ts": 1775503440000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 1460.8, "quote_volume": 367.89481, "trades": 11, "taker_buy_quote": 164.66703}, {"ts": 1775503500000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 1388.9, "quote_volume": 349.89475, "trades": 3, "taker_buy_quote": 77.7168}, {"ts": 1775503560000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 21517.3, "quote_volume": 5420.16971, "trades": 25, "taker_buy_quote": 88.72239}, {"ts": 1775503620000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 7052.2, "quote_volume": 1775.74396, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775503680000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2518, "volume": 306618.9, "quote_volume": 77181.22041, "trades": 166, "taker_buy_quote": 11771.26552}, {"ts": 1775503740000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 22579.4, "quote_volume": 5687.98166, "trades": 30, "taker_buy_quote": 2592.08028}, {"ts": 1775503800000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 80306.7, "quote_volume": 20227.68361, "trades": 53, "taker_buy_quote": 5853.42549}, {"ts": 1775503860000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 5074.8, "quote_volume": 1278.83834, "trades": 22, "taker_buy_quote": 1253.15954}, {"ts": 1775503920000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 8790.1, "quote_volume": 2215.1052, "trades": 14, "taker_buy_quote": 168.6636}, {"ts": 1775503980000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 1176.0, "quote_volume": 296.31906, "trades": 4, "taker_buy_quote": 213.3432}, {"ts": 1775504040000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 9538.9, "quote_volume": 2402.42345, "trades": 25, "taker_buy_quote": 526.42062}, {"ts": 1775504100000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 2162.7, "quote_volume": 544.79413, "trades": 5, "taker_buy_quote": 544.79413}, {"ts": 1775504160000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 1862.4, "quote_volume": 469.29142, "trades": 5, "taker_buy_quote": 385.2072}, {"ts": 1775504220000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 35444.6, "quote_volume": 8927.78869, "trades": 41, "taker_buy_quote": 605.40178}, {"ts": 1775504280000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 25988.8, "quote_volume": 6544.10653, "trades": 31, "taker_buy_quote": 6176.3053}, {"ts": 1775504340000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 2411.8, "quote_volume": 607.53901, "trades": 11, "taker_buy_quote": 576.66128}, {"ts": 1775504400000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 7494.0, "quote_volume": 1887.97989, "trades": 25, "taker_buy_quote": 591.96049}, {"ts": 1775504460000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 848.5, "quote_volume": 213.62051, "trades": 11, "taker_buy_quote": 24.52532}, {"ts": 1775504520000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 24263.1, "quote_volume": 6109.20645, "trades": 30, "taker_buy_quote": 990.22868}, {"ts": 1775504580000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 7485.9, "quote_volume": 1885.63621, "trades": 17, "taker_buy_quote": 1574.77804}, {"ts": 1775504640000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 407.6, "quote_volume": 102.70088, "trades": 3, "taker_buy_quote": 66.6288}, {"ts": 1775504700000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 6103.3, "quote_volume": 1537.42127, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 4832.1, "quote_volume": 1216.7955, "trades": 12, "taker_buy_quote": 183.18168}, {"ts": 1775504820000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 6826.6, "quote_volume": 1718.26358, "trades": 21, "taker_buy_quote": 29.49924}, {"ts": 1775504880000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 2004.9, "quote_volume": 504.548, "trades": 13, "taker_buy_quote": 227.18442}, {"ts": 1775504940000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 562.2, "quote_volume": 141.51007, "trades": 6, "taker_buy_quote": 10.90294}, {"ts": 1775505000000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 28230.2, "quote_volume": 7108.20317, "trades": 41, "taker_buy_quote": 5789.0079}, {"ts": 1775505060000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 39230.1, "quote_volume": 9873.08767, "trades": 51, "taker_buy_quote": 908.17007}, {"ts": 1775505120000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 62042.9, "quote_volume": 15611.13609, "trades": 59, "taker_buy_quote": 7879.70782}, {"ts": 1775505180000, "open": 0.2516, "high": 0.2522, "low": 0.2516, "close": 0.2522, "volume": 65841.9, "quote_volume": 16584.06233, "trades": 101, "taker_buy_quote": 16095.42317}, {"ts": 1775505240000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 11391.6, "quote_volume": 2871.24236, "trades": 28, "taker_buy_quote": 600.6168}, {"ts": 1775505300000, "open": 0.2519, "high": 0.2519, "low": 0.2519, "close": 0.2519, "volume": 42209.5, "quote_volume": 10632.57305, "trades": 29, "taker_buy_quote": 10058.34181}, {"ts": 1775505360000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 21030.3, "quote_volume": 5299.50352, "trades": 16, "taker_buy_quote": 4966.794}, {"ts": 1775505420000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 9189.1, "quote_volume": 2315.51245, "trades": 11, "taker_buy_quote": 1960.9632}, {"ts": 1775505480000, "open": 0.2521, "high": 0.2521, "low": 0.2517, "close": 0.2521, "volume": 31852.7, "quote_volume": 8020.01713, "trades": 67, "taker_buy_quote": 2106.32711}, {"ts": 1775505540000, "open": 0.2521, "high": 0.2523, "low": 0.252, "close": 0.2521, "volume": 147379.9, "quote_volume": 37162.25911, "trades": 120, "taker_buy_quote": 26049.25711}, {"ts": 1775505600000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 48557.5, "quote_volume": 12239.81932, "trades": 110, "taker_buy_quote": 5257.0938}, {"ts": 1775505660000, "open": 0.252, "high": 0.252, "low": 0.252, "close": 0.252, "volume": 2063.6, "quote_volume": 520.0272, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775505720000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 14036.0, "quote_volume": 3537.93662, "trades": 38, "taker_buy_quote": 3467.94001}, {"ts": 1775505780000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 524.4, "quote_volume": 132.16329, "trades": 8, "taker_buy_quote": 36.52929}, {"ts": 1775505840000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 3593.1, "quote_volume": 906.06881, "trades": 17, "taker_buy_quote": 566.19338}, {"ts": 1775505900000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 2638.3, "quote_volume": 665.39907, "trades": 12, "taker_buy_quote": 49.98063}, {"ts": 1775505960000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 11351.2, "quote_volume": 2863.3667, "trades": 49, "taker_buy_quote": 1057.53187}, {"ts": 1775506020000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 3286.0, "quote_volume": 829.3864, "trades": 19, "taker_buy_quote": 829.3864}, {"ts": 1775506080000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 3071.1, "quote_volume": 775.14892, "trades": 16, "taker_buy_quote": 725.70376}, {"ts": 1775506140000, "open": 0.2524, "high": 0.2524, "low": 0.2521, "close": 0.2523, "volume": 51593.2, "quote_volume": 13013.3885, "trades": 77, "taker_buy_quote": 8162.1782}, {"ts": 1775506200000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 3131.1, "quote_volume": 789.79103, "trades": 20, "taker_buy_quote": 521.95463}, {"ts": 1775506260000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 3394.7, "quote_volume": 855.69636, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.2521, "high": 0.2521, "low": 0.2521, "close": 0.2521, "volume": 5773.4, "quote_volume": 1455.47414, "trades": 8, "taker_buy_quote": 1455.47414}, {"ts": 1775506380000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 1933.1, "quote_volume": 487.45246, "trades": 11, "taker_buy_quote": 15.03112}, {"ts": 1775506440000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 6678.1, "quote_volume": 1684.06033, "trades": 18, "taker_buy_quote": 1261.61024}, {"ts": 1775506500000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 24330.8, "quote_volume": 6140.70937, "trades": 52, "taker_buy_quote": 5503.10007}, {"ts": 1775506560000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 41880.9, "quote_volume": 10569.17287, "trades": 55, "taker_buy_quote": 2719.557}, {"ts": 1775506620000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 4444.6, "quote_volume": 1121.37258, "trades": 10, "taker_buy_quote": 1121.37258}, {"ts": 1775506680000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 6922.1, "quote_volume": 1745.81229, "trades": 13, "taker_buy_quote": 148.02441}, {"ts": 1775506740000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 18076.7, "quote_volume": 4562.99925, "trades": 37, "taker_buy_quote": 3930.58581}, {"ts": 1775506800000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 15588.9, "quote_volume": 3936.24203, "trades": 31, "taker_buy_quote": 3337.36253}, {"ts": 1775506860000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 66259.0, "quote_volume": 16732.67154, "trades": 47, "taker_buy_quote": 6500.48418}, {"ts": 1775506920000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 3702.3, "quote_volume": 934.47048, "trades": 5, "taker_buy_quote": 25.149}, {"ts": 1775506980000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 1441.1, "quote_volume": 363.79775, "trades": 3, "taker_buy_quote": 161.87775}, {"ts": 1775507040000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 62589.0, "quote_volume": 15806.71543, "trades": 62, "taker_buy_quote": 10155.53818}, {"ts": 1775507100000, "open": 0.2525, "high": 0.2529, "low": 0.2525, "close": 0.2527, "volume": 436745.4, "quote_volume": 110367.59523, "trades": 275, "taker_buy_quote": 97155.85541}, {"ts": 1775507160000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 30333.4, "quote_volume": 7667.88778, "trades": 51, "taker_buy_quote": 6609.2185}, {"ts": 1775507220000, "open": 0.2527, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 32631.7, "quote_volume": 8246.03719, "trades": 41, "taker_buy_quote": 5973.82184}, {"ts": 1775507280000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 17339.4, "quote_volume": 4379.93244, "trades": 24, "taker_buy_quote": 3537.23358}, {"ts": 1775507340000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 2696.9, "quote_volume": 681.25905, "trades": 2, "taker_buy_quote": 55.87197}, {"ts": 1775507400000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 5261.4, "quote_volume": 1328.91517, "trades": 16, "taker_buy_quote": 910.4967}, {"ts": 1775507460000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 3226.5, "quote_volume": 814.69567, "trades": 5, "taker_buy_quote": 11.16492}, {"ts": 1775507520000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 3110.1, "quote_volume": 785.44774, "trades": 6, "taker_buy_quote": 372.55974}, {"ts": 1775507580000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 2087.9, "quote_volume": 527.2833, "trades": 12, "taker_buy_quote": 223.6773}, {"ts": 1775507640000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 2167.0, "quote_volume": 547.22462, "trades": 13, "taker_buy_quote": 144.28512}, {"ts": 1775507700000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 10254.8, "quote_volume": 2590.97288, "trades": 16, "taker_buy_quote": 2278.89538}, {"ts": 1775507760000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 30372.2, "quote_volume": 7674.9389, "trades": 29, "taker_buy_quote": 1092.24917}, {"ts": 1775507820000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 1238.7, "quote_volume": 313.01949, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 410.5, "quote_volume": 103.75728, "trades": 6, "taker_buy_quote": 60.49504}, {"ts": 1775507940000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 211.2, "quote_volume": 53.3643, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 504.0, "quote_volume": 127.3104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775508060000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 13076.9, "quote_volume": 3303.48215, "trades": 17, "taker_buy_quote": 649.96967}, {"ts": 1775508120000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 2120.9, "quote_volume": 535.74311, "trades": 4, "taker_buy_quote": 9.52679}, {"ts": 1775508180000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 47.4, "quote_volume": 11.97798, "trades": 2, "taker_buy_quote": 11.97798}, {"ts": 1775508240000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 24920.3, "quote_volume": 6297.34882, "trades": 21, "taker_buy_quote": 5503.40168}, {"ts": 1775508300000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 45477.0, "quote_volume": 11496.54602, "trades": 23, "taker_buy_quote": 11396.52736}, {"ts": 1775508360000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 4311.7, "quote_volume": 1089.60637, "trades": 33, "taker_buy_quote": 278.59537}, {"ts": 1775508420000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 92.9, "quote_volume": 23.47583, "trades": 3, "taker_buy_quote": 23.47583}, {"ts": 1775508480000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 50.6, "quote_volume": 12.78662, "trades": 1, "taker_buy_quote": 12.78662}, {"ts": 1775508540000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 3448.6, "quote_volume": 871.46122, "trades": 5, "taker_buy_quote": 871.46122}, {"ts": 1775508600000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 109849.9, "quote_volume": 27737.06213, "trades": 39, "taker_buy_quote": 9.09}, {"ts": 1775508660000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 11793.9, "quote_volume": 2977.16034, "trades": 23, "taker_buy_quote": 2817.03778}, {"ts": 1775508720000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 882.1, "quote_volume": 222.64204, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775508780000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 4254.2, "quote_volume": 1073.3373, "trades": 4, "taker_buy_quote": 6.66336}, {"ts": 1775508840000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 5152.1, "quote_volume": 1300.39004, "trades": 11, "taker_buy_quote": 1293.8024}, {"ts": 1775508900000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 33829.2, "quote_volume": 8538.48328, "trades": 19, "taker_buy_quote": 1275.98296}, {"ts": 1775508960000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509020000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 10521.7, "quote_volume": 2655.64708, "trades": 14, "taker_buy_quote": 2579.95708}, {"ts": 1775509080000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 7623.4, "quote_volume": 1924.06616, "trades": 12, "taker_buy_quote": 1722.22616}, {"ts": 1775509140000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 3895.7, "quote_volume": 983.47924, "trades": 12, "taker_buy_quote": 516.514}, {"ts": 1775509200000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 13145.6, "quote_volume": 3316.17657, "trades": 26, "taker_buy_quote": 2020.49805}, {"ts": 1775509260000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 1045.6, "quote_volume": 263.72243, "trades": 3, "taker_buy_quote": 55.78353}, {"ts": 1775509320000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.252, "volume": 25625.0, "quote_volume": 6456.72572, "trades": 65, "taker_buy_quote": 254.18596}, {"ts": 1775509380000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 6623.6, "quote_volume": 1669.15991, "trades": 21, "taker_buy_quote": 1501.93271}, {"ts": 1775509440000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 6921.3, "quote_volume": 1744.7563, "trades": 20, "taker_buy_quote": 1338.97873}, {"ts": 1775509500000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 1873.9, "quote_volume": 472.53672, "trades": 4, "taker_buy_quote": 319.10866}, {"ts": 1775509560000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 11425.1, "quote_volume": 2881.22566, "trades": 34, "taker_buy_quote": 1792.8898}, {"ts": 1775509620000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 2408.6, "quote_volume": 607.02807, "trades": 9, "taker_buy_quote": 153.45327}, {"ts": 1775509680000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 15260.5, "quote_volume": 3845.66921, "trades": 26, "taker_buy_quote": 58.51241}, {"ts": 1775509740000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 19443.2, "quote_volume": 4899.69056, "trades": 27, "taker_buy_quote": 4513.24856}, {"ts": 1775509800000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 6388.6, "quote_volume": 1609.96529, "trades": 15, "taker_buy_quote": 96.02489}, {"ts": 1775509860000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 14485.9, "quote_volume": 3650.44183, "trades": 14, "taker_buy_quote": 3503.2284}, {"ts": 1775509920000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 1104.3, "quote_volume": 278.31335, "trades": 5, "taker_buy_quote": 74.99975}, {"ts": 1775509980000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 40914.6, "quote_volume": 10314.6642, "trades": 44, "taker_buy_quote": 5135.11844}, {"ts": 1775510040000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 9403.3, "quote_volume": 2371.42417, "trades": 31, "taker_buy_quote": 2149.34928}, {"ts": 1775510100000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 4266.8, "quote_volume": 1076.08287, "trades": 14, "taker_buy_quote": 1065.77198}, {"ts": 1775510160000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.252, "volume": 344061.1, "quote_volume": 86667.97444, "trades": 178, "taker_buy_quote": 24044.89032}, {"ts": 1775510220000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 33459.2, "quote_volume": 8428.47734, "trades": 24, "taker_buy_quote": 264.2472}, {"ts": 1775510280000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 4675.0, "quote_volume": 1177.55723, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 560.8, "quote_volume": 141.15733, "trades": 3, "taker_buy_quote": 9.99646}, {"ts": 1775510400000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 31821.5, "quote_volume": 8013.02616, "trades": 39, "taker_buy_quote": 7010.71108}, {"ts": 1775510460000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 638.1, "quote_volume": 160.76873, "trades": 13, "taker_buy_quote": 150.61716}, {"ts": 1775510520000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 44244.8, "quote_volume": 11145.26782, "trades": 30, "taker_buy_quote": 6.804}, {"ts": 1775510580000, "open": 0.2518, "high": 0.2518, "low": 0.2518, "close": 0.2518, "volume": 2331.0, "quote_volume": 586.9458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775510640000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 13051.1, "quote_volume": 3287.66727, "trades": 21, "taker_buy_quote": 1117.90143}, {"ts": 1775510700000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 25806.9, "quote_volume": 6502.18952, "trades": 48, "taker_buy_quote": 5463.09027}, {"ts": 1775510760000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2522, "volume": 37435.9, "quote_volume": 9439.15517, "trades": 76, "taker_buy_quote": 9131.88269}, {"ts": 1775510820000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 20698.8, "quote_volume": 5221.02915, "trades": 54, "taker_buy_quote": 3358.83755}, {"ts": 1775510880000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 7603.5, "quote_volume": 1918.55959, "trades": 17, "taker_buy_quote": 496.06696}, {"ts": 1775510940000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 17833.6, "quote_volume": 4497.64383, "trades": 16, "taker_buy_quote": 35.19181}, {"ts": 1775511000000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 777.1, "quote_volume": 195.98059, "trades": 6, "taker_buy_quote": 185.82096}, {"ts": 1775511060000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 13940.9, "quote_volume": 3513.15957, "trades": 20, "taker_buy_quote": 10.51674}, {"ts": 1775511120000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 4511.0, "quote_volume": 1136.32329, "trades": 10, "taker_buy_quote": 6.0228}, {"ts": 1775511180000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 1278.5, "quote_volume": 322.13402, "trades": 2, "taker_buy_quote": 201.2724}, {"ts": 1775511240000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 235.0, "quote_volume": 59.21277, "trades": 5, "taker_buy_quote": 41.0004}, {"ts": 1775511300000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 13151.7, "quote_volume": 3314.18577, "trades": 10, "taker_buy_quote": 3206.8008}, {"ts": 1775511360000, "open": 0.252, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 35997.5, "quote_volume": 9067.6348, "trades": 45, "taker_buy_quote": 1975.78723}, {"ts": 1775511420000, "open": 0.2517, "high": 0.2517, "low": 0.2512, "close": 0.2515, "volume": 84997.8, "quote_volume": 21374.92562, "trades": 150, "taker_buy_quote": 8327.20245}, {"ts": 1775511480000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 33076.6, "quote_volume": 8322.55601, "trades": 65, "taker_buy_quote": 5161.34778}, {"ts": 1775511540000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 3882.3, "quote_volume": 977.54505, "trades": 21, "taker_buy_quote": 977.54505}, {"ts": 1775511600000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2516, "volume": 65054.1, "quote_volume": 16379.96538, "trades": 64, "taker_buy_quote": 6553.41472}, {"ts": 1775511660000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 94022.1, "quote_volume": 23649.59565, "trades": 48, "taker_buy_quote": 12722.4293}, {"ts": 1775511720000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 290.9, "quote_volume": 73.16467, "trades": 5, "taker_buy_quote": 8.35312}, {"ts": 1775511780000, "open": 0.2515, "high": 0.2515, "low": 0.2509, "close": 0.2509, "volume": 163685.5, "quote_volume": 41110.70964, "trades": 261, "taker_buy_quote": 4062.37832}, {"ts": 1775511840000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2511, "volume": 56616.7, "quote_volume": 14214.03566, "trades": 141, "taker_buy_quote": 12821.82153}, {"ts": 1775511900000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 6768.9, "quote_volume": 1699.67079, "trades": 11, "taker_buy_quote": 546.06717}, {"ts": 1775511960000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 276.1, "quote_volume": 69.32499, "trades": 3, "taker_buy_quote": 59.98779}, {"ts": 1775512020000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 8235.4, "quote_volume": 2067.80472, "trades": 27, "taker_buy_quote": 415.187}, {"ts": 1775512080000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 25037.3, "quote_volume": 6285.16454, "trades": 38, "taker_buy_quote": 5298.48354}, {"ts": 1775512140000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 227.3, "quote_volume": 57.07503, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775512200000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 11127.5, "quote_volume": 2794.95029, "trades": 43, "taker_buy_quote": 1525.41859}, {"ts": 1775512260000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 22671.9, "quote_volume": 5691.55428, "trades": 36, "taker_buy_quote": 548.56836}, {"ts": 1775512320000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2509, "volume": 200343.8, "quote_volume": 50228.3666, "trades": 179, "taker_buy_quote": 38696.12985}, {"ts": 1775512380000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 30803.5, "quote_volume": 7725.3476, "trades": 55, "taker_buy_quote": 4855.22906}, {"ts": 1775512440000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 820.3, "quote_volume": 205.81669, "trades": 4, "taker_buy_quote": 8.5842}, {"ts": 1775512500000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 16770.0, "quote_volume": 4205.96855, "trades": 68, "taker_buy_quote": 1023.00642}, {"ts": 1775512560000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 5406.0, "quote_volume": 1356.33051, "trades": 54, "taker_buy_quote": 1268.34187}, {"ts": 1775512620000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 2546.0, "quote_volume": 638.80335, "trades": 8, "taker_buy_quote": 29.9945}, {"ts": 1775512680000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 4181.0, "quote_volume": 1049.42126, "trades": 13, "taker_buy_quote": 1024.9836}, {"ts": 1775512740000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 42907.3, "quote_volume": 10767.61089, "trades": 55, "taker_buy_quote": 4975.61299}, {"ts": 1775512800000, "open": 0.2508, "high": 0.2508, "low": 0.2498, "close": 0.2506, "volume": 510433.8, "quote_volume": 127693.88014, "trades": 681, "taker_buy_quote": 67659.37414}, {"ts": 1775512860000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 31284.9, "quote_volume": 7837.48102, "trades": 59, "taker_buy_quote": 3873.44489}, {"ts": 1775512920000, "open": 0.2504, "high": 0.2506, "low": 0.2502, "close": 0.2504, "volume": 99420.1, "quote_volume": 24892.16934, "trades": 171, "taker_buy_quote": 16849.66239}, {"ts": 1775512980000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 28314.6, "quote_volume": 7088.05649, "trades": 45, "taker_buy_quote": 167.15933}, {"ts": 1775513040000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 73459.3, "quote_volume": 18399.21583, "trades": 51, "taker_buy_quote": 17062.90317}, {"ts": 1775513100000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 25834.0, "quote_volume": 6475.71401, "trades": 56, "taker_buy_quote": 109.74018}, {"ts": 1775513160000, "open": 0.2505, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 22134.8, "quote_volume": 5546.41008, "trades": 44, "taker_buy_quote": 5355.049}, {"ts": 1775513220000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 24328.0, "quote_volume": 6096.16096, "trades": 40, "taker_buy_quote": 2223.77791}, {"ts": 1775513280000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 15919.9, "quote_volume": 3992.43317, "trades": 49, "taker_buy_quote": 1992.24408}, {"ts": 1775513340000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 12188.9, "quote_volume": 3056.61442, "trades": 34, "taker_buy_quote": 110.66236}, {"ts": 1775513400000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 67519.0, "quote_volume": 16940.95813, "trades": 92, "taker_buy_quote": 13580.64278}, {"ts": 1775513460000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 1764.1, "quote_volume": 442.66349, "trades": 17, "taker_buy_quote": 311.46788}, {"ts": 1775513520000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 30155.9, "quote_volume": 7570.2009, "trades": 80, "taker_buy_quote": 7501.9791}, {"ts": 1775513580000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 28996.2, "quote_volume": 7278.11053, "trades": 49, "taker_buy_quote": 161.53263}, {"ts": 1775513640000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 60757.8, "quote_volume": 15257.26156, "trades": 111, "taker_buy_quote": 10848.98262}, {"ts": 1775513700000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 20564.1, "quote_volume": 5163.72413, "trades": 38, "taker_buy_quote": 253.9632}, {"ts": 1775513760000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 50220.8, "quote_volume": 12605.25088, "trades": 86, "taker_buy_quote": 7941.57675}, {"ts": 1775513820000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 47415.0, "quote_volume": 11897.0353, "trades": 34, "taker_buy_quote": 565.70803}, {"ts": 1775513880000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 44302.0, "quote_volume": 11119.76734, "trades": 68, "taker_buy_quote": 5882.452}, {"ts": 1775513940000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2506, "volume": 7521.3, "quote_volume": 1886.93959, "trades": 42, "taker_buy_quote": 99.96371}, {"ts": 1775514000000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 18428.5, "quote_volume": 4616.34924, "trades": 45, "taker_buy_quote": 2607.66751}, {"ts": 1775514060000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 3347.3, "quote_volume": 838.54099, "trades": 33, "taker_buy_quote": 95.94544}, {"ts": 1775514120000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 11347.6, "quote_volume": 2841.26495, "trades": 29, "taker_buy_quote": 2281.09392}, {"ts": 1775514180000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 31729.2, "quote_volume": 7942.43594, "trades": 64, "taker_buy_quote": 6501.6373}, {"ts": 1775514240000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 76879.0, "quote_volume": 19223.88037, "trades": 94, "taker_buy_quote": 3713.50808}, {"ts": 1775514300000, "open": 0.25, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 91192.3, "quote_volume": 22800.31179, "trades": 127, "taker_buy_quote": 9967.40906}, {"ts": 1775514360000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 41585.0, "quote_volume": 10398.85321, "trades": 43, "taker_buy_quote": 6510.62821}, {"ts": 1775514420000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 132638.3, "quote_volume": 33160.78822, "trades": 120, "taker_buy_quote": 14760.30869}, {"ts": 1775514480000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 8533.0, "quote_volume": 2133.78709, "trades": 24, "taker_buy_quote": 1343.26209}, {"ts": 1775514540000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 54323.8, "quote_volume": 13574.51746, "trades": 100, "taker_buy_quote": 3965.6752}, {"ts": 1775514600000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 108286.6, "quote_volume": 27048.63013, "trades": 126, "taker_buy_quote": 24313.69578}, {"ts": 1775514660000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 17262.9, "quote_volume": 4308.59181, "trades": 82, "taker_buy_quote": 575.05821}, {"ts": 1775514720000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 39625.3, "quote_volume": 9887.77372, "trades": 63, "taker_buy_quote": 903.20775}, {"ts": 1775514780000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 55917.8, "quote_volume": 13943.44781, "trades": 167, "taker_buy_quote": 5008.40419}, {"ts": 1775514840000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 40147.2, "quote_volume": 10012.28224, "trades": 89, "taker_buy_quote": 5690.52414}, {"ts": 1775514900000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 29654.5, "quote_volume": 7401.79767, "trades": 70, "taker_buy_quote": 6273.19677}, {"ts": 1775514960000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 3872.3, "quote_volume": 966.52744, "trades": 35, "taker_buy_quote": 254.48443}, {"ts": 1775515020000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 1681.6, "quote_volume": 419.79353, "trades": 22, "taker_buy_quote": 360.58298}, {"ts": 1775515080000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1042.8, "quote_volume": 260.28665, "trades": 2, "taker_buy_quote": 9.41369}, {"ts": 1775515140000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 10586.0, "quote_volume": 2642.2656, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 2959.0, "quote_volume": 738.5664, "trades": 13, "taker_buy_quote": 510.03264}, {"ts": 1775515260000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 18212.9, "quote_volume": 4545.93984, "trades": 10, "taker_buy_quote": 3875.13984}, {"ts": 1775515320000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 36938.1, "quote_volume": 9217.59271, "trades": 49, "taker_buy_quote": 506.5829}, {"ts": 1775515380000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 2888.6, "quote_volume": 720.41684, "trades": 3, "taker_buy_quote": 720.41684}, {"ts": 1775515440000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 6091.7, "quote_volume": 1518.50126, "trades": 26, "taker_buy_quote": 18.00668}, {"ts": 1775515500000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 23868.7, "quote_volume": 5948.8559, "trades": 81, "taker_buy_quote": 3234.78972}, {"ts": 1775515560000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 2270.8, "quote_volume": 566.11845, "trades": 15, "taker_buy_quote": 19.97694}, {"ts": 1775515620000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 5201.2, "quote_volume": 1296.8128, "trades": 29, "taker_buy_quote": 434.45917}, {"ts": 1775515680000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 155.3, "quote_volume": 38.72629, "trades": 4, "taker_buy_quote": 24.94}, {"ts": 1775515740000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 70651.3, "quote_volume": 17604.48968, "trades": 101, "taker_buy_quote": 3052.31365}, {"ts": 1775515800000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 3111.4, "quote_volume": 775.42404, "trades": 12, "taker_buy_quote": 157.45788}, {"ts": 1775515860000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 23884.6, "quote_volume": 5954.23769, "trades": 28, "taker_buy_quote": 5222.18682}, {"ts": 1775515920000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 142265.6, "quote_volume": 35465.23119, "trades": 96, "taker_buy_quote": 32086.69729}, {"ts": 1775515980000, "open": 0.2492, "high": 0.2492, "low": 0.2487, "close": 0.2488, "volume": 492586.2, "quote_volume": 122594.62266, "trades": 425, "taker_buy_quote": 22650.22729}, {"ts": 1775516040000, "open": 0.2488, "high": 0.2489, "low": 0.2486, "close": 0.2488, "volume": 118188.4, "quote_volume": 29399.25581, "trades": 249, "taker_buy_quote": 15661.53761}, {"ts": 1775516100000, "open": 0.2487, "high": 0.249, "low": 0.2487, "close": 0.2489, "volume": 109391.0, "quote_volume": 27219.6466, "trades": 113, "taker_buy_quote": 24806.66892}, {"ts": 1775516160000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 18119.9, "quote_volume": 4509.53108, "trades": 45, "taker_buy_quote": 1737.16263}, {"ts": 1775516220000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 16003.4, "quote_volume": 3980.1842, "trades": 40, "taker_buy_quote": 344.88656}, {"ts": 1775516280000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 3918.4, "quote_volume": 974.14269, "trades": 35, "taker_buy_quote": 756.17249}, {"ts": 1775516340000, "open": 0.2485, "high": 0.2485, "low": 0.2473, "close": 0.2474, "volume": 890654.4, "quote_volume": 220739.25367, "trades": 943, "taker_buy_quote": 59837.62688}, {"ts": 1775516400000, "open": 0.2474, "high": 0.2474, "low": 0.2467, "close": 0.247, "volume": 673144.6, "quote_volume": 166297.3287, "trades": 904, "taker_buy_quote": 81609.65011}, {"ts": 1775516460000, "open": 0.2469, "high": 0.2469, "low": 0.2458, "close": 0.2462, "volume": 853636.7, "quote_volume": 210191.61114, "trades": 1019, "taker_buy_quote": 124374.21099}, {"ts": 1775516520000, "open": 0.2461, "high": 0.2467, "low": 0.2458, "close": 0.2467, "volume": 74171.4, "quote_volume": 18267.19089, "trades": 249, "taker_buy_quote": 10749.91858}, {"ts": 1775516580000, "open": 0.2466, "high": 0.2472, "low": 0.2466, "close": 0.2467, "volume": 115956.7, "quote_volume": 28629.87087, "trades": 231, "taker_buy_quote": 9617.22061}, {"ts": 1775516640000, "open": 0.2467, "high": 0.2468, "low": 0.2466, "close": 0.2468, "volume": 93345.2, "quote_volume": 23033.39298, "trades": 111, "taker_buy_quote": 21166.29669}, {"ts": 1775516700000, "open": 0.2467, "high": 0.2467, "low": 0.2461, "close": 0.2461, "volume": 122498.3, "quote_volume": 30180.80938, "trades": 239, "taker_buy_quote": 15581.26288}, {"ts": 1775516760000, "open": 0.2461, "high": 0.2462, "low": 0.2457, "close": 0.2458, "volume": 318213.3, "quote_volume": 78254.98354, "trades": 375, "taker_buy_quote": 48025.49139}, {"ts": 1775516820000, "open": 0.2457, "high": 0.2457, "low": 0.2448, "close": 0.2456, "volume": 1648743.0, "quote_volume": 404306.89251, "trades": 1388, "taker_buy_quote": 100044.66102}, {"ts": 1775516880000, "open": 0.2456, "high": 0.2458, "low": 0.2455, "close": 0.2458, "volume": 121052.0, "quote_volume": 29736.36977, "trades": 173, "taker_buy_quote": 12234.50798}, {"ts": 1775516940000, "open": 0.2457, "high": 0.2464, "low": 0.2457, "close": 0.2464, "volume": 75013.6, "quote_volume": 18456.89134, "trades": 206, "taker_buy_quote": 11918.58858}, {"ts": 1775517000000, "open": 0.2465, "high": 0.2467, "low": 0.2464, "close": 0.2464, "volume": 48329.3, "quote_volume": 11917.60103, "trades": 157, "taker_buy_quote": 8386.27014}, {"ts": 1775517060000, "open": 0.2464, "high": 0.2465, "low": 0.2464, "close": 0.2464, "volume": 48870.4, "quote_volume": 12042.21352, "trades": 79, "taker_buy_quote": 7282.15824}, {"ts": 1775517120000, "open": 0.2464, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 21637.6, "quote_volume": 5333.46162, "trades": 37, "taker_buy_quote": 2787.79717}, {"ts": 1775517180000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2465, "volume": 30525.5, "quote_volume": 7522.71866, "trades": 38, "taker_buy_quote": 523.99175}, {"ts": 1775517240000, "open": 0.2464, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 94603.8, "quote_volume": 23301.81914, "trades": 42, "taker_buy_quote": 1849.41175}, {"ts": 1775517300000, "open": 0.2462, "high": 0.2462, "low": 0.2456, "close": 0.2456, "volume": 104363.5, "quote_volume": 25645.7001, "trades": 192, "taker_buy_quote": 9377.80275}, {"ts": 1775517360000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 58377.4, "quote_volume": 14340.00862, "trades": 77, "taker_buy_quote": 10396.89525}, {"ts": 1775517420000, "open": 0.2457, "high": 0.2462, "low": 0.2456, "close": 0.246, "volume": 171047.9, "quote_volume": 42078.32404, "trades": 164, "taker_buy_quote": 35496.5841}, {"ts": 1775517480000, "open": 0.2459, "high": 0.2461, "low": 0.2458, "close": 0.2461, "volume": 39101.5, "quote_volume": 9615.89862, "trades": 85, "taker_buy_quote": 4833.22777}, {"ts": 1775517540000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.246, "volume": 21655.4, "quote_volume": 5326.60055, "trades": 44, "taker_buy_quote": 2525.2549}, {"ts": 1775517600000, "open": 0.2459, "high": 0.2459, "low": 0.2455, "close": 0.2456, "volume": 187522.1, "quote_volume": 46080.1215, "trades": 194, "taker_buy_quote": 10380.05262}, {"ts": 1775517660000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 88876.9, "quote_volume": 21813.63572, "trades": 135, "taker_buy_quote": 11968.38653}, {"ts": 1775517720000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 33207.9, "quote_volume": 8156.11294, "trades": 119, "taker_buy_quote": 5732.41433}, {"ts": 1775517780000, "open": 0.2457, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 56926.8, "quote_volume": 14000.69377, "trades": 152, "taker_buy_quote": 10083.38181}, {"ts": 1775517840000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.246, "volume": 84209.2, "quote_volume": 20730.29025, "trades": 164, "taker_buy_quote": 15626.20612}, {"ts": 1775517900000, "open": 0.2459, "high": 0.2461, "low": 0.2457, "close": 0.2457, "volume": 18034.4, "quote_volume": 4434.92506, "trades": 90, "taker_buy_quote": 2784.63123}, {"ts": 1775517960000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 32102.8, "quote_volume": 7884.45334, "trades": 74, "taker_buy_quote": 6629.73835}, {"ts": 1775518020000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 63260.2, "quote_volume": 15525.71309, "trades": 90, "taker_buy_quote": 3341.582}, {"ts": 1775518080000, "open": 0.2453, "high": 0.2455, "low": 0.2452, "close": 0.2453, "volume": 68932.0, "quote_volume": 16911.7628, "trades": 185, "taker_buy_quote": 10726.94347}, {"ts": 1775518140000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 25996.1, "quote_volume": 6376.83518, "trades": 43, "taker_buy_quote": 4848.62433}, {"ts": 1775518200000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 150943.2, "quote_volume": 36997.74562, "trades": 284, "taker_buy_quote": 29169.36913}, {"ts": 1775518260000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 23969.6, "quote_volume": 5875.98985, "trades": 85, "taker_buy_quote": 4802.3253}, {"ts": 1775518320000, "open": 0.2452, "high": 0.2458, "low": 0.2452, "close": 0.2456, "volume": 94782.7, "quote_volume": 23269.60126, "trades": 270, "taker_buy_quote": 16682.5319}, {"ts": 1775518380000, "open": 0.2456, "high": 0.2457, "low": 0.2454, "close": 0.2456, "volume": 36767.4, "quote_volume": 9027.61043, "trades": 102, "taker_buy_quote": 6503.0086}, {"ts": 1775518440000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 151407.1, "quote_volume": 37154.86806, "trades": 118, "taker_buy_quote": 2476.13912}, {"ts": 1775518500000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 70017.2, "quote_volume": 17187.57005, "trades": 172, "taker_buy_quote": 9882.80944}, {"ts": 1775518560000, "open": 0.2454, "high": 0.2455, "low": 0.2451, "close": 0.2452, "volume": 102811.4, "quote_volume": 25221.09766, "trades": 191, "taker_buy_quote": 10087.1202}, {"ts": 1775518620000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 59634.7, "quote_volume": 14624.82802, "trades": 148, "taker_buy_quote": 12162.19705}, {"ts": 1775518680000, "open": 0.2454, "high": 0.2459, "low": 0.2454, "close": 0.2457, "volume": 188781.2, "quote_volume": 46390.13767, "trades": 208, "taker_buy_quote": 18949.84817}, {"ts": 1775518740000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 152949.7, "quote_volume": 37590.26169, "trades": 165, "taker_buy_quote": 24690.7018}, {"ts": 1775518800000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 88668.4, "quote_volume": 21802.84134, "trades": 125, "taker_buy_quote": 4358.19403}, {"ts": 1775518860000, "open": 0.2459, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 118725.2, "quote_volume": 29193.65914, "trades": 182, "taker_buy_quote": 10356.27334}, {"ts": 1775518920000, "open": 0.246, "high": 0.2464, "low": 0.246, "close": 0.2464, "volume": 82482.3, "quote_volume": 20303.3418, "trades": 173, "taker_buy_quote": 10891.03939}, {"ts": 1775518980000, "open": 0.2464, "high": 0.2464, "low": 0.2462, "close": 0.2462, "volume": 174572.2, "quote_volume": 43003.6953, "trades": 137, "taker_buy_quote": 15692.84678}, {"ts": 1775519040000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 20357.0, "quote_volume": 5011.86852, "trades": 65, "taker_buy_quote": 3655.42988}, {"ts": 1775519100000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 16901.2, "quote_volume": 4160.56853, "trades": 84, "taker_buy_quote": 2767.13322}, {"ts": 1775519160000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 13150.3, "quote_volume": 3237.18134, "trades": 26, "taker_buy_quote": 1616.15636}, {"ts": 1775519220000, "open": 0.246, "high": 0.2463, "low": 0.246, "close": 0.2463, "volume": 36395.8, "quote_volume": 8959.67206, "trades": 95, "taker_buy_quote": 6949.22704}, {"ts": 1775519280000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.246, "volume": 51806.6, "quote_volume": 12754.61432, "trades": 90, "taker_buy_quote": 10100.38879}, {"ts": 1775519340000, "open": 0.2461, "high": 0.2461, "low": 0.2459, "close": 0.2459, "volume": 74936.6, "quote_volume": 18435.5243, "trades": 106, "taker_buy_quote": 16145.01294}, {"ts": 1775519400000, "open": 0.246, "high": 0.246, "low": 0.246, "close": 0.246, "volume": 27662.6, "quote_volume": 6804.9996, "trades": 64, "taker_buy_quote": 4236.735}, {"ts": 1775519460000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2461, "volume": 15395.7, "quote_volume": 3788.14983, "trades": 24, "taker_buy_quote": 1968.82664}, {"ts": 1775519520000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 10896.3, "quote_volume": 2681.60647, "trades": 18, "taker_buy_quote": 66.57248}, {"ts": 1775519580000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 21960.9, "quote_volume": 5406.74167, "trades": 52, "taker_buy_quote": 3247.83767}, {"ts": 1775519640000, "open": 0.246, "high": 0.2462, "low": 0.2459, "close": 0.2462, "volume": 177518.1, "quote_volume": 43667.48771, "trades": 166, "taker_buy_quote": 16433.83127}, {"ts": 1775519700000, "open": 0.2463, "high": 0.2464, "low": 0.2463, "close": 0.2463, "volume": 13145.5, "quote_volume": 3238.8658, "trades": 45, "taker_buy_quote": 2960.5468}, {"ts": 1775519760000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 6263.5, "quote_volume": 1541.8617, "trades": 19, "taker_buy_quote": 823.539}, {"ts": 1775519820000, "open": 0.2461, "high": 0.2462, "low": 0.2461, "close": 0.2462, "volume": 16633.5, "quote_volume": 4094.34185, "trades": 58, "taker_buy_quote": 2210.84011}, {"ts": 1775519880000, "open": 0.2462, "high": 0.2463, "low": 0.2461, "close": 0.2461, "volume": 37009.4, "quote_volume": 9108.73144, "trades": 37, "taker_buy_quote": 641.05962}, {"ts": 1775519940000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 5888.0, "quote_volume": 1449.05066, "trades": 18, "taker_buy_quote": 34.12332}, {"ts": 1775520000000, "open": 0.246, "high": 0.246, "low": 0.2452, "close": 0.2457, "volume": 490466.9, "quote_volume": 120487.94509, "trades": 479, "taker_buy_quote": 79152.52572}, {"ts": 1775520060000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 176458.1, "quote_volume": 43353.1681, "trades": 231, "taker_buy_quote": 31872.61098}, {"ts": 1775520120000, "open": 0.2456, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 79366.5, "quote_volume": 19495.58427, "trades": 48, "taker_buy_quote": 16486.29389}, {"ts": 1775520180000, "open": 0.2456, "high": 0.2459, "low": 0.2455, "close": 0.2457, "volume": 231289.9, "quote_volume": 56824.00831, "trades": 217, "taker_buy_quote": 28820.25101}, {"ts": 1775520240000, "open": 0.2457, "high": 0.2459, "low": 0.2456, "close": 0.2458, "volume": 103220.9, "quote_volume": 25370.06941, "trades": 153, "taker_buy_quote": 14784.55344}, {"ts": 1775520300000, "open": 0.2457, "high": 0.2462, "low": 0.2457, "close": 0.2462, "volume": 394631.0, "quote_volume": 97073.64494, "trades": 151, "taker_buy_quote": 77141.38431}, {"ts": 1775520360000, "open": 0.2462, "high": 0.2465, "low": 0.2461, "close": 0.2461, "volume": 481026.6, "quote_volume": 118445.60672, "trades": 269, "taker_buy_quote": 113591.12162}, {"ts": 1775520420000, "open": 0.246, "high": 0.2461, "low": 0.2455, "close": 0.2455, "volume": 50527.0, "quote_volume": 12422.9589, "trades": 117, "taker_buy_quote": 5103.3706}, {"ts": 1775520480000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2458, "volume": 228081.6, "quote_volume": 56059.78289, "trades": 139, "taker_buy_quote": 50369.9175}, {"ts": 1775520540000, "open": 0.2459, "high": 0.2459, "low": 0.2458, "close": 0.2459, "volume": 7675.0, "quote_volume": 1886.88175, "trades": 38, "taker_buy_quote": 766.19381}, {"ts": 1775520600000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2457, "volume": 128605.6, "quote_volume": 31611.09884, "trades": 84, "taker_buy_quote": 25787.90967}, {"ts": 1775520660000, "open": 0.2456, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 52668.9, "quote_volume": 12936.06778, "trades": 52, "taker_buy_quote": 5114.13888}, {"ts": 1775520720000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 241521.8, "quote_volume": 59310.13826, "trades": 117, "taker_buy_quote": 22048.04948}, {"ts": 1775520780000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 74411.7, "quote_volume": 18271.52976, "trades": 44, "taker_buy_quote": 18245.7873}, {"ts": 1775520840000, "open": 0.2457, "high": 0.2457, "low": 0.2454, "close": 0.2454, "volume": 24520.9, "quote_volume": 6022.82749, "trades": 66, "taker_buy_quote": 2016.66405}, {"ts": 1775520900000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 98536.7, "quote_volume": 24210.40303, "trades": 69, "taker_buy_quote": 24086.32733}, {"ts": 1775520960000, "open": 0.2458, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 160516.1, "quote_volume": 39452.01831, "trades": 90, "taker_buy_quote": 18650.12945}, {"ts": 1775521020000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 123997.6, "quote_volume": 30459.82316, "trades": 124, "taker_buy_quote": 8734.09882}, {"ts": 1775521080000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 43671.4, "quote_volume": 10720.60901, "trades": 87, "taker_buy_quote": 1055.01371}, {"ts": 1775521140000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 55970.2, "quote_volume": 13728.25774, "trades": 61, "taker_buy_quote": 1688.55132}, {"ts": 1775521200000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 141718.8, "quote_volume": 34728.36216, "trades": 192, "taker_buy_quote": 5518.64348}, {"ts": 1775521260000, "open": 0.245, "high": 0.2456, "low": 0.245, "close": 0.2454, "volume": 199913.3, "quote_volume": 49043.75235, "trades": 187, "taker_buy_quote": 36407.3352}, {"ts": 1775521320000, "open": 0.2453, "high": 0.2453, "low": 0.2449, "close": 0.245, "volume": 61303.8, "quote_volume": 15020.59959, "trades": 114, "taker_buy_quote": 3746.46181}, {"ts": 1775521380000, "open": 0.245, "high": 0.245, "low": 0.2446, "close": 0.2449, "volume": 205339.8, "quote_volume": 50258.31057, "trades": 260, "taker_buy_quote": 22520.93242}, {"ts": 1775521440000, "open": 0.245, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 126154.0, "quote_volume": 30900.74097, "trades": 163, "taker_buy_quote": 8279.35994}, {"ts": 1775521500000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 39781.9, "quote_volume": 9750.61386, "trades": 40, "taker_buy_quote": 5250.74943}, {"ts": 1775521560000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 231607.2, "quote_volume": 56725.31076, "trades": 66, "taker_buy_quote": 34324.1417}, {"ts": 1775521620000, "open": 0.2449, "high": 0.2453, "low": 0.2449, "close": 0.2453, "volume": 224111.2, "quote_volume": 54898.16744, "trades": 143, "taker_buy_quote": 30110.39353}, {"ts": 1775521680000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 58787.6, "quote_volume": 14426.21812, "trades": 105, "taker_buy_quote": 9544.85485}, {"ts": 1775521740000, "open": 0.2454, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 43109.6, "quote_volume": 10581.40571, "trades": 154, "taker_buy_quote": 7625.26536}, {"ts": 1775521800000, "open": 0.2455, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 48709.2, "quote_volume": 11959.30032, "trades": 133, "taker_buy_quote": 7072.98687}, {"ts": 1775521860000, "open": 0.2457, "high": 0.2461, "low": 0.2457, "close": 0.2459, "volume": 32009.3, "quote_volume": 7871.59898, "trades": 154, "taker_buy_quote": 5792.35777}, {"ts": 1775521920000, "open": 0.2458, "high": 0.2459, "low": 0.2453, "close": 0.2455, "volume": 73475.4, "quote_volume": 18030.90242, "trades": 164, "taker_buy_quote": 13702.17807}, {"ts": 1775521980000, "open": 0.2454, "high": 0.2454, "low": 0.245, "close": 0.245, "volume": 44785.8, "quote_volume": 10981.81644, "trades": 104, "taker_buy_quote": 5201.32438}, {"ts": 1775522040000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2451, "volume": 21491.8, "quote_volume": 5264.49337, "trades": 81, "taker_buy_quote": 2927.6846}, {"ts": 1775522100000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 47394.1, "quote_volume": 11611.58426, "trades": 114, "taker_buy_quote": 7550.08844}, {"ts": 1775522160000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 9430.3, "quote_volume": 2311.36225, "trades": 21, "taker_buy_quote": 2300.87625}, {"ts": 1775522220000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 51006.2, "quote_volume": 12500.56426, "trades": 71, "taker_buy_quote": 5862.22827}, {"ts": 1775522280000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 18173.9, "quote_volume": 4449.83961, "trades": 56, "taker_buy_quote": 2500.39677}, {"ts": 1775522340000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 59939.2, "quote_volume": 14681.47207, "trades": 98, "taker_buy_quote": 3140.13032}, {"ts": 1775522400000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 14095.7, "quote_volume": 3453.47195, "trades": 24, "taker_buy_quote": 1164.82895}, {"ts": 1775522460000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 34635.3, "quote_volume": 8484.21255, "trades": 51, "taker_buy_quote": 4246.89922}, {"ts": 1775522520000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 19687.9, "quote_volume": 4821.69358, "trades": 21, "taker_buy_quote": 4789.558}, {"ts": 1775522580000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 28205.7, "quote_volume": 6913.20789, "trades": 11, "taker_buy_quote": 6890.71689}, {"ts": 1775522640000, "open": 0.2451, "high": 0.2453, "low": 0.245, "close": 0.2453, "volume": 162770.7, "quote_volume": 39894.17424, "trades": 80, "taker_buy_quote": 37178.59424}, {"ts": 1775522700000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 28550.5, "quote_volume": 7009.12947, "trades": 47, "taker_buy_quote": 6220.83941}, {"ts": 1775522760000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 6354.4, "quote_volume": 1559.51225, "trades": 35, "taker_buy_quote": 20.39274}, {"ts": 1775522820000, "open": 0.2454, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 8260.3, "quote_volume": 2028.55463, "trades": 64, "taker_buy_quote": 1613.43363}, {"ts": 1775522880000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 1859.5, "quote_volume": 456.68378, "trades": 10, "taker_buy_quote": 440.92268}, {"ts": 1775522940000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 6903.9, "quote_volume": 1696.1591, "trades": 34, "taker_buy_quote": 1696.1591}, {"ts": 1775523000000, "open": 0.2459, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 32311.6, "quote_volume": 7941.77875, "trades": 46, "taker_buy_quote": 2292.19747}, {"ts": 1775523060000, "open": 0.2458, "high": 0.246, "low": 0.2457, "close": 0.246, "volume": 24091.9, "quote_volume": 5923.269, "trades": 83, "taker_buy_quote": 5326.68372}, {"ts": 1775523120000, "open": 0.2459, "high": 0.2461, "low": 0.2459, "close": 0.2461, "volume": 4382.9, "quote_volume": 1078.45187, "trades": 18, "taker_buy_quote": 998.4606}, {"ts": 1775523180000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 7620.3, "quote_volume": 1874.56623, "trades": 25, "taker_buy_quote": 222.384}, {"ts": 1775523240000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 12718.9, "quote_volume": 3128.7294, "trades": 20, "taker_buy_quote": 870.5694}, {"ts": 1775523300000, "open": 0.2459, "high": 0.246, "low": 0.2459, "close": 0.246, "volume": 10227.9, "quote_volume": 2515.40559, "trades": 20, "taker_buy_quote": 1049.25143}, {"ts": 1775523360000, "open": 0.246, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 26269.5, "quote_volume": 6464.8741, "trades": 31, "taker_buy_quote": 6436.0921}, {"ts": 1775523420000, "open": 0.2461, "high": 0.2461, "low": 0.246, "close": 0.2461, "volume": 1487.2, "quote_volume": 365.91865, "trades": 7, "taker_buy_quote": 165.99445}, {"ts": 1775523480000, "open": 0.246, "high": 0.246, "low": 0.2458, "close": 0.2459, "volume": 8955.1, "quote_volume": 2202.62981, "trades": 36, "taker_buy_quote": 124.88737}, {"ts": 1775523540000, "open": 0.2458, "high": 0.2459, "low": 0.2457, "close": 0.2458, "volume": 34612.8, "quote_volume": 8509.38383, "trades": 51, "taker_buy_quote": 359.94487}, {"ts": 1775523600000, "open": 0.2458, "high": 0.2458, "low": 0.2451, "close": 0.2451, "volume": 167103.5, "quote_volume": 41026.47561, "trades": 245, "taker_buy_quote": 30455.37422}, {"ts": 1775523660000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 36395.7, "quote_volume": 8922.83293, "trades": 67, "taker_buy_quote": 2982.12382}, {"ts": 1775523720000, "open": 0.2451, "high": 0.2456, "low": 0.2451, "close": 0.2454, "volume": 144582.0, "quote_volume": 35479.1928, "trades": 99, "taker_buy_quote": 29911.31284}, {"ts": 1775523780000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 24706.5, "quote_volume": 6063.1831, "trades": 39, "taker_buy_quote": 3974.01402}, {"ts": 1775523840000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1123.7, "quote_volume": 275.75272, "trades": 13, "taker_buy_quote": 150.72468}, {"ts": 1775523900000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 14245.5, "quote_volume": 3495.88934, "trades": 43, "taker_buy_quote": 2783.40498}, {"ts": 1775523960000, "open": 0.2455, "high": 0.2456, "low": 0.2453, "close": 0.2453, "volume": 21419.8, "quote_volume": 5256.54522, "trades": 58, "taker_buy_quote": 858.26788}, {"ts": 1775524020000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2454, "volume": 46474.5, "quote_volume": 11406.10919, "trades": 86, "taker_buy_quote": 2694.54392}, {"ts": 1775524080000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 11832.0, "quote_volume": 2902.58063, "trades": 46, "taker_buy_quote": 168.61017}, {"ts": 1775524140000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.2451, "volume": 56261.6, "quote_volume": 13792.22028, "trades": 119, "taker_buy_quote": 8100.49772}, {"ts": 1775524200000, "open": 0.2451, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 26602.6, "quote_volume": 6514.02566, "trades": 68, "taker_buy_quote": 4928.23158}, {"ts": 1775524260000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 12175.6, "quote_volume": 2980.54433, "trades": 29, "taker_buy_quote": 1880.54025}, {"ts": 1775524320000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2452, "volume": 30324.8, "quote_volume": 7430.74787, "trades": 116, "taker_buy_quote": 7196.4743}, {"ts": 1775524380000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 66466.2, "quote_volume": 16304.22167, "trades": 67, "taker_buy_quote": 1480.79309}, {"ts": 1775524440000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 79019.3, "quote_volume": 19362.67358, "trades": 177, "taker_buy_quote": 7981.14799}, {"ts": 1775524500000, "open": 0.245, "high": 0.2454, "low": 0.2449, "close": 0.2452, "volume": 32792.9, "quote_volume": 8037.725, "trades": 90, "taker_buy_quote": 7444.86751}, {"ts": 1775524560000, "open": 0.2451, "high": 0.2454, "low": 0.2451, "close": 0.2453, "volume": 14826.9, "quote_volume": 3635.77026, "trades": 88, "taker_buy_quote": 3450.11886}, {"ts": 1775524620000, "open": 0.2453, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 35966.1, "quote_volume": 8829.61417, "trades": 81, "taker_buy_quote": 7645.15032}, {"ts": 1775524680000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 36801.1, "quote_volume": 9035.22929, "trades": 85, "taker_buy_quote": 7300.15504}, {"ts": 1775524740000, "open": 0.2455, "high": 0.2457, "low": 0.2454, "close": 0.2457, "volume": 6344.6, "quote_volume": 1557.51192, "trades": 59, "taker_buy_quote": 1050.55264}, {"ts": 1775524800000, "open": 0.2457, "high": 0.2459, "low": 0.2455, "close": 0.2459, "volume": 62770.9, "quote_volume": 15423.05639, "trades": 120, "taker_buy_quote": 7139.28746}, {"ts": 1775524860000, "open": 0.2459, "high": 0.2462, "low": 0.2459, "close": 0.2459, "volume": 328515.1, "quote_volume": 80838.10752, "trades": 306, "taker_buy_quote": 73200.49921}, {"ts": 1775524920000, "open": 0.2458, "high": 0.2459, "low": 0.2458, "close": 0.2458, "volume": 106097.1, "quote_volume": 26078.67901, "trades": 68, "taker_buy_quote": 1444.75049}, {"ts": 1775524980000, "open": 0.2457, "high": 0.2458, "low": 0.2455, "close": 0.2456, "volume": 63344.2, "quote_volume": 15562.72209, "trades": 83, "taker_buy_quote": 11559.28766}, {"ts": 1775525040000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 56265.1, "quote_volume": 13819.19206, "trades": 75, "taker_buy_quote": 11325.04758}, {"ts": 1775525100000, "open": 0.2457, "high": 0.2457, "low": 0.2457, "close": 0.2457, "volume": 7395.2, "quote_volume": 1817.00064, "trades": 34, "taker_buy_quote": 1768.08177}, {"ts": 1775525160000, "open": 0.2457, "high": 0.2459, "low": 0.2457, "close": 0.2459, "volume": 11648.6, "quote_volume": 2862.7828, "trades": 40, "taker_buy_quote": 1596.33408}, {"ts": 1775525220000, "open": 0.2459, "high": 0.246, "low": 0.2458, "close": 0.2458, "volume": 11073.8, "quote_volume": 2722.64492, "trades": 40, "taker_buy_quote": 1647.67237}, {"ts": 1775525280000, "open": 0.2458, "high": 0.2458, "low": 0.2455, "close": 0.2455, "volume": 6460.1, "quote_volume": 1586.7247, "trades": 29, "taker_buy_quote": 450.61054}, {"ts": 1775525340000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2456, "volume": 156208.6, "quote_volume": 38376.56208, "trades": 108, "taker_buy_quote": 5970.05422}, {"ts": 1775525400000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 32110.6, "quote_volume": 7879.68612, "trades": 106, "taker_buy_quote": 2300.8548}, {"ts": 1775525460000, "open": 0.2455, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 72236.6, "quote_volume": 17737.64852, "trades": 117, "taker_buy_quote": 16319.86695}, {"ts": 1775525520000, "open": 0.2456, "high": 0.2458, "low": 0.2456, "close": 0.2457, "volume": 2434.8, "quote_volume": 598.06747, "trades": 28, "taker_buy_quote": 592.09696}, {"ts": 1775525580000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 7554.6, "quote_volume": 1855.58186, "trades": 29, "taker_buy_quote": 51.40044}, {"ts": 1775525640000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2456, "volume": 21595.2, "quote_volume": 5302.14012, "trades": 63, "taker_buy_quote": 2180.38423}, {"ts": 1775525700000, "open": 0.2456, "high": 0.2456, "low": 0.2454, "close": 0.2455, "volume": 20833.1, "quote_volume": 5114.75988, "trades": 39, "taker_buy_quote": 2297.01654}, {"ts": 1775525760000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 1894.8, "quote_volume": 465.16288, "trades": 22, "taker_buy_quote": 439.3468}, {"ts": 1775525820000, "open": 0.2454, "high": 0.2454, "low": 0.2447, "close": 0.245, "volume": 455716.3, "quote_volume": 111657.34547, "trades": 278, "taker_buy_quote": 1367.99879}, {"ts": 1775525880000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2449, "volume": 100376.7, "quote_volume": 24592.80989, "trades": 127, "taker_buy_quote": 3985.88401}, {"ts": 1775525940000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2448, "volume": 56021.4, "quote_volume": 13716.79508, "trades": 130, "taker_buy_quote": 4663.82344}, {"ts": 1775526000000, "open": 0.2448, "high": 0.2451, "low": 0.2447, "close": 0.2451, "volume": 54486.1, "quote_volume": 13344.33103, "trades": 124, "taker_buy_quote": 10672.6132}, {"ts": 1775526060000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 70229.5, "quote_volume": 17221.90929, "trades": 129, "taker_buy_quote": 14735.76087}, {"ts": 1775526120000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 22000.9, "quote_volume": 5390.52544, "trades": 56, "taker_buy_quote": 10.00416}, {"ts": 1775526180000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 36813.8, "quote_volume": 9017.73567, "trades": 76, "taker_buy_quote": 1747.64667}, {"ts": 1775526240000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 34343.7, "quote_volume": 8418.83267, "trades": 81, "taker_buy_quote": 2159.99431}, {"ts": 1775526300000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 28792.5, "quote_volume": 7059.25141, "trades": 86, "taker_buy_quote": 2354.42637}, {"ts": 1775526360000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 10933.0, "quote_volume": 2680.73224, "trades": 47, "taker_buy_quote": 108.63524}, {"ts": 1775526420000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 9577.3, "quote_volume": 2347.50046, "trades": 23, "taker_buy_quote": 255.57196}, {"ts": 1775526480000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 18926.2, "quote_volume": 4639.52445, "trades": 78, "taker_buy_quote": 3932.30901}, {"ts": 1775526540000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 20845.4, "quote_volume": 5108.75367, "trades": 61, "taker_buy_quote": 115.58218}, {"ts": 1775526600000, "open": 0.245, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 76741.7, "quote_volume": 18798.02553, "trades": 187, "taker_buy_quote": 5936.9696}, {"ts": 1775526660000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 44100.9, "quote_volume": 10799.77997, "trades": 76, "taker_buy_quote": 118.36017}, {"ts": 1775526720000, "open": 0.2449, "high": 0.2449, "low": 0.2438, "close": 0.2439, "volume": 495634.3, "quote_volume": 121020.98164, "trades": 885, "taker_buy_quote": 27338.79676}, {"ts": 1775526780000, "open": 0.244, "high": 0.2444, "low": 0.2439, "close": 0.2444, "volume": 166423.1, "quote_volume": 40654.82517, "trades": 222, "taker_buy_quote": 36157.55848}, {"ts": 1775526840000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 38952.0, "quote_volume": 9522.69688, "trades": 128, "taker_buy_quote": 3912.04398}, {"ts": 1775526900000, "open": 0.2446, "high": 0.2449, "low": 0.2445, "close": 0.2449, "volume": 39434.6, "quote_volume": 9651.34685, "trades": 100, "taker_buy_quote": 3547.86386}, {"ts": 1775526960000, "open": 0.2449, "high": 0.2449, "low": 0.2443, "close": 0.2443, "volume": 233444.9, "quote_volume": 57130.62582, "trades": 186, "taker_buy_quote": 3681.7629}, {"ts": 1775527020000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 46487.9, "quote_volume": 11361.64276, "trades": 72, "taker_buy_quote": 8441.67376}, {"ts": 1775527080000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 46084.1, "quote_volume": 11265.48675, "trades": 114, "taker_buy_quote": 7561.02938}, {"ts": 1775527140000, "open": 0.2445, "high": 0.2446, "low": 0.2443, "close": 0.2443, "volume": 25177.3, "quote_volume": 6154.80543, "trades": 54, "taker_buy_quote": 131.88565}, {"ts": 1775527200000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.2442, "volume": 173660.2, "quote_volume": 42386.83659, "trades": 340, "taker_buy_quote": 10992.32157}, {"ts": 1775527260000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 57869.7, "quote_volume": 14129.79698, "trades": 85, "taker_buy_quote": 3966.25905}, {"ts": 1775527320000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 144444.0, "quote_volume": 35263.50045, "trades": 233, "taker_buy_quote": 15906.77908}, {"ts": 1775527380000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 35112.3, "quote_volume": 8572.98664, "trades": 95, "taker_buy_quote": 6378.48677}, {"ts": 1775527440000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 18170.7, "quote_volume": 4434.93229, "trades": 54, "taker_buy_quote": 1313.79502}, {"ts": 1775527500000, "open": 0.2441, "high": 0.2441, "low": 0.2436, "close": 0.2441, "volume": 202265.2, "quote_volume": 49320.06827, "trades": 253, "taker_buy_quote": 11170.35114}, {"ts": 1775527560000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 35390.5, "quote_volume": 8637.46062, "trades": 77, "taker_buy_quote": 700.14806}, {"ts": 1775527620000, "open": 0.244, "high": 0.244, "low": 0.2435, "close": 0.2436, "volume": 98835.9, "quote_volume": 24079.53044, "trades": 206, "taker_buy_quote": 2487.89143}, {"ts": 1775527680000, "open": 0.2436, "high": 0.2442, "low": 0.2435, "close": 0.2442, "volume": 35244.8, "quote_volume": 8589.54441, "trades": 113, "taker_buy_quote": 6065.91127}, {"ts": 1775527740000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 46922.9, "quote_volume": 11464.51242, "trades": 140, "taker_buy_quote": 7373.94075}, {"ts": 1775527800000, "open": 0.2444, "high": 0.2446, "low": 0.2442, "close": 0.2443, "volume": 37193.1, "quote_volume": 9090.4937, "trades": 111, "taker_buy_quote": 508.46812}, {"ts": 1775527860000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 36863.3, "quote_volume": 9004.74035, "trades": 56, "taker_buy_quote": 205.79038}, {"ts": 1775527920000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2442, "volume": 26773.3, "quote_volume": 6537.98522, "trades": 74, "taker_buy_quote": 59.97552}, {"ts": 1775527980000, "open": 0.2442, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 5271.8, "quote_volume": 1287.41531, "trades": 9, "taker_buy_quote": 1287.41531}, {"ts": 1775528040000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 24001.6, "quote_volume": 5863.56652, "trades": 132, "taker_buy_quote": 4314.59852}, {"ts": 1775528100000, "open": 0.2443, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 15379.9, "quote_volume": 3757.26119, "trades": 30, "taker_buy_quote": 306.6243}, {"ts": 1775528160000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 31595.9, "quote_volume": 7722.79787, "trades": 73, "taker_buy_quote": 6028.96822}, {"ts": 1775528220000, "open": 0.2446, "high": 0.2447, "low": 0.2444, "close": 0.2447, "volume": 12286.8, "quote_volume": 3005.16481, "trades": 50, "taker_buy_quote": 2852.28666}, {"ts": 1775528280000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 31377.7, "quote_volume": 7679.63865, "trades": 97, "taker_buy_quote": 1699.17512}, {"ts": 1775528340000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 13376.0, "quote_volume": 3273.42997, "trades": 48, "taker_buy_quote": 3254.09867}, {"ts": 1775528400000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 97277.5, "quote_volume": 23824.8091, "trades": 123, "taker_buy_quote": 22078.09039}, {"ts": 1775528460000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 29763.2, "quote_volume": 7286.37195, "trades": 80, "taker_buy_quote": 2683.41682}, {"ts": 1775528520000, "open": 0.2448, "high": 0.2448, "low": 0.2444, "close": 0.2448, "volume": 104408.3, "quote_volume": 25538.44709, "trades": 191, "taker_buy_quote": 16004.49184}, {"ts": 1775528580000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 679.2, "quote_volume": 166.27097, "trades": 10, "taker_buy_quote": 166.27097}, {"ts": 1775528640000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 32434.3, "quote_volume": 7943.16253, "trades": 64, "taker_buy_quote": 2469.35365}, {"ts": 1775528700000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 24514.0, "quote_volume": 6002.84843, "trades": 72, "taker_buy_quote": 1497.94758}, {"ts": 1775528760000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 29564.3, "quote_volume": 7238.62961, "trades": 55, "taker_buy_quote": 2790.04068}, {"ts": 1775528820000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 4449.7, "quote_volume": 1089.355, "trades": 9, "taker_buy_quote": 174.95356}, {"ts": 1775528880000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 30865.8, "quote_volume": 7562.63417, "trades": 47, "taker_buy_quote": 7435.50658}, {"ts": 1775528940000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 10879.1, "quote_volume": 2666.45376, "trades": 31, "taker_buy_quote": 1167.81459}, {"ts": 1775529000000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 18299.3, "quote_volume": 4487.57487, "trades": 88, "taker_buy_quote": 3508.60467}, {"ts": 1775529060000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7108.2, "quote_volume": 1742.92414, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 12294.7, "quote_volume": 3014.67902, "trades": 21, "taker_buy_quote": 3014.67902}, {"ts": 1775529180000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 16284.9, "quote_volume": 3992.7518, "trades": 26, "taker_buy_quote": 3032.37604}, {"ts": 1775529240000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 18896.4, "quote_volume": 4631.28854, "trades": 40, "taker_buy_quote": 1836.07871}, {"ts": 1775529300000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 18646.1, "quote_volume": 4571.98723, "trades": 57, "taker_buy_quote": 3083.61371}, {"ts": 1775529360000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 14919.8, "quote_volume": 3658.15052, "trades": 43, "taker_buy_quote": 3017.36601}, {"ts": 1775529420000, "open": 0.2452, "high": 0.2455, "low": 0.2452, "close": 0.2455, "volume": 38942.4, "quote_volume": 9555.51113, "trades": 85, "taker_buy_quote": 9399.76009}, {"ts": 1775529480000, "open": 0.2456, "high": 0.2459, "low": 0.2456, "close": 0.2457, "volume": 61768.8, "quote_volume": 15180.32466, "trades": 171, "taker_buy_quote": 12031.32381}, {"ts": 1775529540000, "open": 0.2457, "high": 0.2458, "low": 0.2456, "close": 0.2458, "volume": 15085.1, "quote_volume": 3706.47575, "trades": 44, "taker_buy_quote": 2722.37804}, {"ts": 1775529600000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 39679.5, "quote_volume": 9745.43371, "trades": 56, "taker_buy_quote": 458.92703}, {"ts": 1775529660000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 13352.8, "quote_volume": 3279.01767, "trades": 28, "taker_buy_quote": 2223.34312}, {"ts": 1775529720000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 21677.1, "quote_volume": 5320.21051, "trades": 53, "taker_buy_quote": 3105.86027}, {"ts": 1775529780000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 40929.2, "quote_volume": 10043.242, "trades": 84, "taker_buy_quote": 6232.287}, {"ts": 1775529840000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 7119.2, "quote_volume": 1747.05168, "trades": 27, "taker_buy_quote": 1747.05168}, {"ts": 1775529900000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 21938.4, "quote_volume": 5384.05247, "trades": 46, "taker_buy_quote": 906.16505}, {"ts": 1775529960000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 200768.1, "quote_volume": 49266.08611, "trades": 79, "taker_buy_quote": 2182.84396}, {"ts": 1775530020000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 25812.6, "quote_volume": 6332.95302, "trades": 71, "taker_buy_quote": 5229.25388}, {"ts": 1775530080000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 8781.4, "quote_volume": 2154.96645, "trades": 24, "taker_buy_quote": 2154.96645}, {"ts": 1775530140000, "open": 0.2455, "high": 0.2459, "low": 0.2455, "close": 0.2456, "volume": 133822.8, "quote_volume": 32879.8359, "trades": 177, "taker_buy_quote": 19675.94948}, {"ts": 1775530200000, "open": 0.2456, "high": 0.246, "low": 0.2456, "close": 0.2458, "volume": 69273.3, "quote_volume": 17027.34902, "trades": 157, "taker_buy_quote": 9894.52334}, {"ts": 1775530260000, "open": 0.2458, "high": 0.2458, "low": 0.2445, "close": 0.2448, "volume": 1534009.0, "quote_volume": 376089.71265, "trades": 908, "taker_buy_quote": 110999.18872}, {"ts": 1775530320000, "open": 0.2449, "high": 0.2449, "low": 0.2446, "close": 0.2448, "volume": 240346.8, "quote_volume": 58827.97192, "trades": 162, "taker_buy_quote": 22467.77161}, {"ts": 1775530380000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 31351.8, "quote_volume": 7671.68164, "trades": 45, "taker_buy_quote": 1770.13944}, {"ts": 1775530440000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 21577.9, "quote_volume": 5280.27329, "trades": 28, "taker_buy_quote": 4988.73771}, {"ts": 1775530500000, "open": 0.2448, "high": 0.2448, "low": 0.2445, "close": 0.2447, "volume": 153940.0, "quote_volume": 37654.52972, "trades": 127, "taker_buy_quote": 28537.34374}, {"ts": 1775530560000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 12769.8, "quote_volume": 3124.86723, "trades": 47, "taker_buy_quote": 670.97124}, {"ts": 1775530620000, "open": 0.2446, "high": 0.2447, "low": 0.2444, "close": 0.2447, "volume": 46593.7, "quote_volume": 11394.16265, "trades": 62, "taker_buy_quote": 10128.5206}, {"ts": 1775530680000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 29070.0, "quote_volume": 7116.1914, "trades": 67, "taker_buy_quote": 2893.09872}, {"ts": 1775530740000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 42854.3, "quote_volume": 10486.47073, "trades": 81, "taker_buy_quote": 9729.36786}, {"ts": 1775530800000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.245, "volume": 22066.1, "quote_volume": 5405.23653, "trades": 76, "taker_buy_quote": 4848.98853}, {"ts": 1775530860000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2448, "volume": 17575.4, "quote_volume": 4306.38758, "trades": 65, "taker_buy_quote": 1556.3257}, {"ts": 1775530920000, "open": 0.2449, "high": 0.2452, "low": 0.2449, "close": 0.2451, "volume": 41660.7, "quote_volume": 10207.59568, "trades": 104, "taker_buy_quote": 8889.91357}, {"ts": 1775530980000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 361393.8, "quote_volume": 88572.54937, "trades": 125, "taker_buy_quote": 11983.68921}, {"ts": 1775531040000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 65508.4, "quote_volume": 16045.39662, "trades": 77, "taker_buy_quote": 15644.00552}, {"ts": 1775531100000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 80044.4, "quote_volume": 19623.84871, "trades": 167, "taker_buy_quote": 11296.73795}, {"ts": 1775531160000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.245, "volume": 514734.6, "quote_volume": 126139.78458, "trades": 163, "taker_buy_quote": 52.2146}, {"ts": 1775531220000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 46628.0, "quote_volume": 11419.21084, "trades": 73, "taker_buy_quote": 10671.04959}, {"ts": 1775531280000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 10340.9, "quote_volume": 2534.53971, "trades": 50, "taker_buy_quote": 2176.63176}, {"ts": 1775531340000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 25322.0, "quote_volume": 6206.0563, "trades": 53, "taker_buy_quote": 2936.55249}, {"ts": 1775531400000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 34138.3, "quote_volume": 8367.09001, "trades": 98, "taker_buy_quote": 5952.55167}, {"ts": 1775531460000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 36713.7, "quote_volume": 8998.45848, "trades": 84, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 6561.2, "quote_volume": 1607.444, "trades": 9, "taker_buy_quote": 1484.994}, {"ts": 1775531580000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 28375.4, "quote_volume": 6951.65231, "trades": 85, "taker_buy_quote": 6147.68989}, {"ts": 1775531640000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 11170.1, "quote_volume": 2736.19794, "trades": 26, "taker_buy_quote": 859.08471}, {"ts": 1775531700000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 18332.4, "quote_volume": 4491.98984, "trades": 48, "taker_buy_quote": 4421.43848}, {"ts": 1775531760000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 31385.5, "quote_volume": 7686.5669, "trades": 59, "taker_buy_quote": 5551.21907}, {"ts": 1775531820000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 14654.6, "quote_volume": 3587.5141, "trades": 21, "taker_buy_quote": 331.47826}, {"ts": 1775531880000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 29873.3, "quote_volume": 7313.54459, "trades": 90, "taker_buy_quote": 7019.88403}, {"ts": 1775531940000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 9081.1, "quote_volume": 2223.93735, "trades": 28, "taker_buy_quote": 1625.77966}, {"ts": 1775532000000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 318278.1, "quote_volume": 77987.02331, "trades": 119, "taker_buy_quote": 72860.92267}, {"ts": 1775532060000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 15884.5, "quote_volume": 3893.3395, "trades": 40, "taker_buy_quote": 3861.86866}, {"ts": 1775532120000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 14302.9, "quote_volume": 3507.02296, "trades": 57, "taker_buy_quote": 1976.70432}, {"ts": 1775532180000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 15782.0, "quote_volume": 3868.18288, "trades": 51, "taker_buy_quote": 2451.53741}, {"ts": 1775532240000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 15797.3, "quote_volume": 3871.81737, "trades": 19, "taker_buy_quote": 2081.70783}, {"ts": 1775532300000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 29309.3, "quote_volume": 7181.72288, "trades": 57, "taker_buy_quote": 7080.78288}, {"ts": 1775532360000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 57421.8, "quote_volume": 14079.03985, "trades": 122, "taker_buy_quote": 12319.7131}, {"ts": 1775532420000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 5321.8, "quote_volume": 1304.66867, "trades": 18, "taker_buy_quote": 724.54148}, {"ts": 1775532480000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 12930.5, "quote_volume": 3170.52272, "trades": 41, "taker_buy_quote": 2183.11368}, {"ts": 1775532540000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 48923.0, "quote_volume": 11999.481, "trades": 48, "taker_buy_quote": 11999.481}, {"ts": 1775532600000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 14752.7, "quote_volume": 3617.21227, "trades": 62, "taker_buy_quote": 2870.34142}, {"ts": 1775532660000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 2777.0, "quote_volume": 681.15006, "trades": 12, "taker_buy_quote": 563.35598}, {"ts": 1775532720000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 3461.9, "quote_volume": 849.14251, "trades": 14, "taker_buy_quote": 698.19739}, {"ts": 1775532780000, "open": 0.2453, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 14075.0, "quote_volume": 3451.15643, "trades": 18, "taker_buy_quote": 43.29273}, {"ts": 1775532840000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 13689.2, "quote_volume": 3356.60573, "trades": 36, "taker_buy_quote": 3193.32705}, {"ts": 1775532900000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 13998.6, "quote_volume": 3431.21841, "trades": 25, "taker_buy_quote": 396.1206}, {"ts": 1775532960000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 5594.0, "quote_volume": 1371.6398, "trades": 17, "taker_buy_quote": 1349.5808}, {"ts": 1775533020000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 15993.4, "quote_volume": 3921.52604, "trades": 50, "taker_buy_quote": 1900.4226}, {"ts": 1775533080000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 729.8, "quote_volume": 178.88088, "trades": 5, "taker_buy_quote": 16.9188}, {"ts": 1775533140000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 14096.5, "quote_volume": 3455.06661, "trades": 37, "taker_buy_quote": 1861.94112}, {"ts": 1775533200000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 10132.5, "quote_volume": 2484.49203, "trades": 29, "taker_buy_quote": 1564.20739}, {"ts": 1775533260000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 262.1, "quote_volume": 64.29313, "trades": 3, "taker_buy_quote": 64.29313}, {"ts": 1775533320000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 15828.5, "quote_volume": 3881.83105, "trades": 24, "taker_buy_quote": 1675.03105}, {"ts": 1775533380000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 30745.5, "quote_volume": 7544.92993, "trades": 53, "taker_buy_quote": 3550.34904}, {"ts": 1775533440000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 9272.7, "quote_volume": 2274.42454, "trades": 22, "taker_buy_quote": 5.12677}, {"ts": 1775533500000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 29698.8, "quote_volume": 7285.18519, "trades": 68, "taker_buy_quote": 3847.01133}, {"ts": 1775533560000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 17102.9, "quote_volume": 4195.95236, "trades": 27, "taker_buy_quote": 1499.36946}, {"ts": 1775533620000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 36811.0, "quote_volume": 9029.68945, "trades": 51, "taker_buy_quote": 5463.86126}, {"ts": 1775533680000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2453, "volume": 13683.2, "quote_volume": 3356.70847, "trades": 40, "taker_buy_quote": 3236.46241}, {"ts": 1775533740000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 4499.9, "quote_volume": 1103.37548, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 37232.4, "quote_volume": 9126.66892, "trades": 84, "taker_buy_quote": 6528.83116}, {"ts": 1775533860000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2453, "volume": 8976.2, "quote_volume": 2201.86164, "trades": 35, "taker_buy_quote": 1480.41272}, {"ts": 1775533920000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 45748.8, "quote_volume": 11217.55698, "trades": 23, "taker_buy_quote": 203.6386}, {"ts": 1775533980000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2451, "volume": 21692.2, "quote_volume": 5319.65071, "trades": 56, "taker_buy_quote": 5019.05904}, {"ts": 1775534040000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 7626.2, "quote_volume": 1869.99681, "trades": 28, "taker_buy_quote": 1854.64729}, {"ts": 1775534100000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 10205.9, "quote_volume": 2503.45827, "trades": 43, "taker_buy_quote": 2233.26026}, {"ts": 1775534160000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 21713.8, "quote_volume": 5324.2679, "trades": 37, "taker_buy_quote": 4622.35838}, {"ts": 1775534220000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 6751.5, "quote_volume": 1656.14295, "trades": 10, "taker_buy_quote": 1656.14295}, {"ts": 1775534280000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 17600.4, "quote_volume": 4315.45294, "trades": 49, "taker_buy_quote": 1148.95816}, {"ts": 1775534340000, "open": 0.2452, "high": 0.2452, "low": 0.2452, "close": 0.2452, "volume": 8121.6, "quote_volume": 1991.41632, "trades": 37, "taker_buy_quote": 1720.22512}, {"ts": 1775534400000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 488821.6, "quote_volume": 119760.27951, "trades": 189, "taker_buy_quote": 11949.35829}, {"ts": 1775534460000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 4184.3, "quote_volume": 1025.21677, "trades": 18, "taker_buy_quote": 155.07477}, {"ts": 1775534520000, "open": 0.245, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 32714.2, "quote_volume": 8017.32496, "trades": 92, "taker_buy_quote": 5673.71391}, {"ts": 1775534580000, "open": 0.2449, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 24434.2, "quote_volume": 5988.12683, "trades": 56, "taker_buy_quote": 5566.28107}, {"ts": 1775534640000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 2551.5, "quote_volume": 625.30137, "trades": 23, "taker_buy_quote": 156.36144}, {"ts": 1775534700000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.2451, "volume": 6058.9, "quote_volume": 1484.57836, "trades": 19, "taker_buy_quote": 1484.57836}, {"ts": 1775534760000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2448, "volume": 89546.8, "quote_volume": 21928.44793, "trades": 73, "taker_buy_quote": 971.41582}, {"ts": 1775534820000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 10431.7, "quote_volume": 2554.66691, "trades": 26, "taker_buy_quote": 1210.34478}, {"ts": 1775534880000, "open": 0.2449, "high": 0.2449, "low": 0.2449, "close": 0.2449, "volume": 17412.4, "quote_volume": 4264.29676, "trades": 37, "taker_buy_quote": 3482.89433}, {"ts": 1775534940000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 28145.2, "quote_volume": 6892.28163, "trades": 40, "taker_buy_quote": 4944.09018}, {"ts": 1775535000000, "open": 0.2449, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 30585.2, "quote_volume": 7487.20173, "trades": 34, "taker_buy_quote": 60.28492}, {"ts": 1775535060000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2447, "volume": 12961.2, "quote_volume": 3173.62651, "trades": 33, "taker_buy_quote": 1804.79055}, {"ts": 1775535120000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 6748.0, "quote_volume": 1651.39054, "trades": 24, "taker_buy_quote": 1357.73827}, {"ts": 1775535180000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 3642.2, "quote_volume": 891.18939, "trades": 11, "taker_buy_quote": 31.83547}, {"ts": 1775535240000, "open": 0.2446, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 49441.7, "quote_volume": 12099.01541, "trades": 86, "taker_buy_quote": 10887.73175}, {"ts": 1775535300000, "open": 0.2448, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 34436.0, "quote_volume": 8431.09011, "trades": 84, "taker_buy_quote": 7579.06371}, {"ts": 1775535360000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 3183.6, "quote_volume": 779.82857, "trades": 14, "taker_buy_quote": 404.0785}, {"ts": 1775535420000, "open": 0.245, "high": 0.245, "low": 0.2448, "close": 0.2449, "volume": 15402.4, "quote_volume": 3772.08786, "trades": 29, "taker_buy_quote": 598.94601}, {"ts": 1775535480000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 7323.4, "quote_volume": 1792.14693, "trades": 33, "taker_buy_quote": 445.6347}, {"ts": 1775535540000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 20467.0, "quote_volume": 5007.22508, "trades": 51, "taker_buy_quote": 2254.39536}, {"ts": 1775535600000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 13902.7, "quote_volume": 3401.68666, "trades": 38, "taker_buy_quote": 2041.7314}, {"ts": 1775535660000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2446, "volume": 9621.5, "quote_volume": 2353.6288, "trades": 20, "taker_buy_quote": 513.6253}, {"ts": 1775535720000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 11627.6, "quote_volume": 2844.13013, "trades": 33, "taker_buy_quote": 46.90899}, {"ts": 1775535780000, "open": 0.2446, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 50600.1, "quote_volume": 12377.34117, "trades": 69, "taker_buy_quote": 1362.26937}, {"ts": 1775535840000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 28097.1, "quote_volume": 6877.67602, "trades": 79, "taker_buy_quote": 5402.09184}, {"ts": 1775535900000, "open": 0.2448, "high": 0.2451, "low": 0.2448, "close": 0.2449, "volume": 25973.3, "quote_volume": 6361.03019, "trades": 80, "taker_buy_quote": 4420.30544}, {"ts": 1775535960000, "open": 0.245, "high": 0.245, "low": 0.2449, "close": 0.2449, "volume": 21354.7, "quote_volume": 5231.7134, "trades": 66, "taker_buy_quote": 3075.975}, {"ts": 1775536020000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 6172.7, "quote_volume": 1511.24006, "trades": 25, "taker_buy_quote": 188.00973}, {"ts": 1775536080000, "open": 0.2448, "high": 0.2448, "low": 0.2448, "close": 0.2448, "volume": 11600.3, "quote_volume": 2839.75344, "trades": 24, "taker_buy_quote": 2839.75344}, {"ts": 1775536140000, "open": 0.2447, "high": 0.2447, "low": 0.2447, "close": 0.2447, "volume": 602.8, "quote_volume": 147.50516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536200000, "open": 0.2447, "high": 0.2449, "low": 0.2447, "close": 0.2449, "volume": 34934.6, "quote_volume": 8550.39295, "trades": 84, "taker_buy_quote": 7820.99119}, {"ts": 1775536260000, "open": 0.2449, "high": 0.245, "low": 0.2448, "close": 0.245, "volume": 27818.2, "quote_volume": 6813.33557, "trades": 97, "taker_buy_quote": 5582.07477}, {"ts": 1775536320000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 19813.9, "quote_volume": 4855.85321, "trades": 79, "taker_buy_quote": 1722.58431}, {"ts": 1775536380000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 14690.4, "quote_volume": 3599.69322, "trades": 56, "taker_buy_quote": 3280.54243}, {"ts": 1775536440000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 19043.2, "quote_volume": 4669.2408, "trades": 67, "taker_buy_quote": 4167.16928}, {"ts": 1775536500000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 28954.0, "quote_volume": 7101.76974, "trades": 62, "taker_buy_quote": 7101.76974}, {"ts": 1775536560000, "open": 0.2453, "high": 0.2453, "low": 0.2453, "close": 0.2453, "volume": 172.3, "quote_volume": 42.26519, "trades": 4, "taker_buy_quote": 42.26519}, {"ts": 1775536620000, "open": 0.2452, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 8709.2, "quote_volume": 2136.20122, "trades": 37, "taker_buy_quote": 1678.60898}, {"ts": 1775536680000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 62986.9, "quote_volume": 15456.94258, "trades": 106, "taker_buy_quote": 10565.53149}, {"ts": 1775536740000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 40221.9, "quote_volume": 9872.95103, "trades": 81, "taker_buy_quote": 5973.553}, {"ts": 1775536800000, "open": 0.2453, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 1219.0, "quote_volume": 299.11779, "trades": 8, "taker_buy_quote": 238.25886}, {"ts": 1775536860000, "open": 0.2454, "high": 0.2454, "low": 0.2454, "close": 0.2454, "volume": 14557.5, "quote_volume": 3572.4105, "trades": 44, "taker_buy_quote": 3572.4105}, {"ts": 1775536920000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 5450.7, "quote_volume": 1338.14301, "trades": 19, "taker_buy_quote": 1328.71965}, {"ts": 1775536980000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2455, "volume": 6381.9, "quote_volume": 1566.48036, "trades": 14, "taker_buy_quote": 888.9555}, {"ts": 1775537040000, "open": 0.2455, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 19830.1, "quote_volume": 4866.4584, "trades": 48, "taker_buy_quote": 3451.80102}, {"ts": 1775537100000, "open": 0.2454, "high": 0.2454, "low": 0.2453, "close": 0.2454, "volume": 6727.9, "quote_volume": 1650.94513, "trades": 23, "taker_buy_quote": 1342.338}, {"ts": 1775537160000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 19947.2, "quote_volume": 4895.16374, "trades": 51, "taker_buy_quote": 2400.44918}, {"ts": 1775537220000, "open": 0.2454, "high": 0.2456, "low": 0.2453, "close": 0.2456, "volume": 260584.0, "quote_volume": 63974.51272, "trades": 103, "taker_buy_quote": 58478.82081}, {"ts": 1775537280000, "open": 0.2455, "high": 0.246, "low": 0.2455, "close": 0.2458, "volume": 71163.3, "quote_volume": 17492.42465, "trades": 169, "taker_buy_quote": 11080.75923}, {"ts": 1775537340000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 35008.3, "quote_volume": 8604.10318, "trades": 92, "taker_buy_quote": 5235.43858}, {"ts": 1775537400000, "open": 0.2457, "high": 0.2458, "low": 0.2457, "close": 0.2457, "volume": 139582.2, "quote_volume": 34306.78339, "trades": 103, "taker_buy_quote": 33989.04415}, {"ts": 1775537460000, "open": 0.2458, "high": 0.2458, "low": 0.2457, "close": 0.2458, "volume": 8391.6, "quote_volume": 2062.06388, "trades": 18, "taker_buy_quote": 608.99408}, {"ts": 1775537520000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2457, "volume": 27535.6, "quote_volume": 6764.39035, "trades": 33, "taker_buy_quote": 1307.94408}, {"ts": 1775537580000, "open": 0.2457, "high": 0.2457, "low": 0.2455, "close": 0.2455, "volume": 4799.0, "quote_volume": 1178.66248, "trades": 18, "taker_buy_quote": 685.11585}, {"ts": 1775537640000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 18333.7, "quote_volume": 4501.8288, "trades": 42, "taker_buy_quote": 2223.7852}, {"ts": 1775537700000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 14203.2, "quote_volume": 3488.23932, "trades": 36, "taker_buy_quote": 1926.19168}, {"ts": 1775537760000, "open": 0.2455, "high": 0.2456, "low": 0.2455, "close": 0.2456, "volume": 23108.2, "quote_volume": 5674.95792, "trades": 43, "taker_buy_quote": 4653.67792}, {"ts": 1775537820000, "open": 0.2456, "high": 0.2457, "low": 0.2455, "close": 0.2457, "volume": 28642.1, "quote_volume": 7036.09481, "trades": 77, "taker_buy_quote": 5179.42135}, {"ts": 1775537880000, "open": 0.2457, "high": 0.2457, "low": 0.2456, "close": 0.2456, "volume": 5852.4, "quote_volume": 1437.44954, "trades": 21, "taker_buy_quote": 724.05522}, {"ts": 1775537940000, "open": 0.2456, "high": 0.2456, "low": 0.2455, "close": 0.2455, "volume": 3228.5, "quote_volume": 792.5996, "trades": 6, "taker_buy_quote": 6.9996}, {"ts": 1775538000000, "open": 0.2456, "high": 0.2456, "low": 0.2453, "close": 0.2455, "volume": 26037.7, "quote_volume": 6393.07515, "trades": 113, "taker_buy_quote": 4763.84366}, {"ts": 1775538060000, "open": 0.2454, "high": 0.2455, "low": 0.2453, "close": 0.2455, "volume": 47231.8, "quote_volume": 11589.73138, "trades": 54, "taker_buy_quote": 8015.55576}, {"ts": 1775538120000, "open": 0.2455, "high": 0.2455, "low": 0.2452, "close": 0.2453, "volume": 32011.3, "quote_volume": 7855.08998, "trades": 43, "taker_buy_quote": 611.76814}, {"ts": 1775538180000, "open": 0.2453, "high": 0.2455, "low": 0.2453, "close": 0.2454, "volume": 466580.5, "quote_volume": 114518.81826, "trades": 213, "taker_buy_quote": 104904.90444}, {"ts": 1775538240000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 8283.0, "quote_volume": 2031.39741, "trades": 31, "taker_buy_quote": 939.93141}, {"ts": 1775538300000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 6146.9, "quote_volume": 1507.28655, "trades": 25, "taker_buy_quote": 1422.34927}, {"ts": 1775538360000, "open": 0.2453, "high": 0.2453, "low": 0.2452, "close": 0.2452, "volume": 12969.3, "quote_volume": 3181.26671, "trades": 10, "taker_buy_quote": 2929.74055}, {"ts": 1775538420000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 35877.3, "quote_volume": 8795.34626, "trades": 67, "taker_buy_quote": 2712.6476}, {"ts": 1775538480000, "open": 0.2452, "high": 0.2452, "low": 0.245, "close": 0.2451, "volume": 46477.7, "quote_volume": 11389.97618, "trades": 62, "taker_buy_quote": 1542.31285}, {"ts": 1775538540000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 12202.1, "quote_volume": 2991.1802, "trades": 31, "taker_buy_quote": 2793.1682}, {"ts": 1775538600000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.2452, "volume": 14145.6, "quote_volume": 3467.1494, "trades": 43, "taker_buy_quote": 1776.91428}, {"ts": 1775538660000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 21988.8, "quote_volume": 5391.65066, "trades": 15, "taker_buy_quote": 5384.05256}, {"ts": 1775538720000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7463.1, "quote_volume": 1829.8213, "trades": 24, "taker_buy_quote": 1509.18148}, {"ts": 1775538780000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 2318.1, "quote_volume": 568.27533, "trades": 11, "taker_buy_quote": 267.31704}, {"ts": 1775538840000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 49109.6, "quote_volume": 12044.23655, "trades": 49, "taker_buy_quote": 10036.23571}, {"ts": 1775538900000, "open": 0.2451, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 28236.4, "quote_volume": 6920.61445, "trades": 20, "taker_buy_quote": 41.15229}, {"ts": 1775538960000, "open": 0.245, "high": 0.2452, "low": 0.2447, "close": 0.2452, "volume": 251920.6, "quote_volume": 61708.48372, "trades": 322, "taker_buy_quote": 35790.75857}, {"ts": 1775539020000, "open": 0.2451, "high": 0.2453, "low": 0.2451, "close": 0.2453, "volume": 69838.3, "quote_volume": 17121.16845, "trades": 89, "taker_buy_quote": 4586.51608}, {"ts": 1775539080000, "open": 0.2453, "high": 0.2454, "low": 0.2452, "close": 0.2454, "volume": 30193.8, "quote_volume": 7406.28597, "trades": 40, "taker_buy_quote": 6620.06066}, {"ts": 1775539140000, "open": 0.2454, "high": 0.2455, "low": 0.2452, "close": 0.2452, "volume": 32193.0, "quote_volume": 7899.49037, "trades": 75, "taker_buy_quote": 4464.44515}, {"ts": 1775539200000, "open": 0.2452, "high": 0.2453, "low": 0.2451, "close": 0.2452, "volume": 32459.4, "quote_volume": 7958.43824, "trades": 60, "taker_buy_quote": 5395.59708}, {"ts": 1775539260000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 1230.7, "quote_volume": 301.64457, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.2451, "high": 0.2452, "low": 0.2451, "close": 0.2452, "volume": 584.6, "quote_volume": 143.33162, "trades": 7, "taker_buy_quote": 113.18432}, {"ts": 1775539380000, "open": 0.2452, "high": 0.2452, "low": 0.2449, "close": 0.2449, "volume": 34941.4, "quote_volume": 8563.44967, "trades": 63, "taker_buy_quote": 219.83826}, {"ts": 1775539440000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2449, "volume": 8703.6, "quote_volume": 2131.01615, "trades": 41, "taker_buy_quote": 1588.2358}, {"ts": 1775539500000, "open": 0.2449, "high": 0.245, "low": 0.2449, "close": 0.245, "volume": 49067.4, "quote_volume": 12020.26869, "trades": 99, "taker_buy_quote": 10255.11944}, {"ts": 1775539560000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2448, "volume": 14593.3, "quote_volume": 3573.66567, "trades": 29, "taker_buy_quote": 779.48882}, {"ts": 1775539620000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2447, "volume": 67133.4, "quote_volume": 16426.85764, "trades": 108, "taker_buy_quote": 11455.25182}, {"ts": 1775539680000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2448, "volume": 1281.3, "quote_volume": 313.64922, "trades": 19, "taker_buy_quote": 281.78928}, {"ts": 1775539740000, "open": 0.2448, "high": 0.2448, "low": 0.2446, "close": 0.2446, "volume": 20310.0, "quote_volume": 4970.84141, "trades": 43, "taker_buy_quote": 2547.92736}, {"ts": 1775539800000, "open": 0.2446, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 99918.1, "quote_volume": 24442.96466, "trades": 150, "taker_buy_quote": 16254.88023}, {"ts": 1775539860000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 1202.8, "quote_volume": 293.98783, "trades": 22, "taker_buy_quote": 57.48195}, {"ts": 1775539920000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 30705.6, "quote_volume": 7509.61389, "trades": 62, "taker_buy_quote": 7509.61389}, {"ts": 1775539980000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 9451.4, "quote_volume": 2312.63245, "trades": 36, "taker_buy_quote": 2006.56447}, {"ts": 1775540040000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 31815.2, "quote_volume": 7779.71605, "trades": 61, "taker_buy_quote": 704.72235}, {"ts": 1775540100000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 15352.3, "quote_volume": 3753.47758, "trades": 30, "taker_buy_quote": 3362.9997}, {"ts": 1775540160000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 297121.2, "quote_volume": 72592.96946, "trades": 155, "taker_buy_quote": 25028.05615}, {"ts": 1775540220000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 22932.3, "quote_volume": 5604.38807, "trades": 59, "taker_buy_quote": 3124.01856}, {"ts": 1775540280000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2445, "volume": 82648.0, "quote_volume": 20199.18578, "trades": 35, "taker_buy_quote": 1838.20854}, {"ts": 1775540340000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 29703.8, "quote_volume": 7262.576, "trades": 51, "taker_buy_quote": 3214.2948}, {"ts": 1775540400000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 27746.6, "quote_volume": 6781.48734, "trades": 24, "taker_buy_quote": 2451.25702}, {"ts": 1775540460000, "open": 0.2443, "high": 0.2443, "low": 0.2442, "close": 0.2443, "volume": 57147.5, "quote_volume": 13955.8253, "trades": 59, "taker_buy_quote": 7554.64541}, {"ts": 1775540520000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 86656.0, "quote_volume": 21160.0047, "trades": 51, "taker_buy_quote": 2388.68036}, {"ts": 1775540580000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.2439, "volume": 58182.2, "quote_volume": 14194.58855, "trades": 112, "taker_buy_quote": 3750.25203}, {"ts": 1775540640000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 40781.3, "quote_volume": 9946.64661, "trades": 21, "taker_buy_quote": 8268.37071}, {"ts": 1775540700000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 24220.0, "quote_volume": 5906.90823, "trades": 26, "taker_buy_quote": 961.49341}, {"ts": 1775540760000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 38101.5, "quote_volume": 9295.766, "trades": 66, "taker_buy_quote": 4659.8876}, {"ts": 1775540820000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.244, "volume": 48091.0, "quote_volume": 11734.21136, "trades": 36, "taker_buy_quote": 344.43776}, {"ts": 1775540880000, "open": 0.2441, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 2334.7, "quote_volume": 569.69335, "trades": 10, "taker_buy_quote": 64.80855}, {"ts": 1775540940000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 26139.8, "quote_volume": 6376.45737, "trades": 84, "taker_buy_quote": 1503.73716}, {"ts": 1775541000000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 10967.2, "quote_volume": 2674.90968, "trades": 45, "taker_buy_quote": 2449.83876}, {"ts": 1775541060000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 6463.8, "quote_volume": 1576.92942, "trades": 15, "taker_buy_quote": 996.984}, {"ts": 1775541120000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 29535.1, "quote_volume": 7201.4174, "trades": 37, "taker_buy_quote": 381.84964}, {"ts": 1775541180000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 87553.5, "quote_volume": 21345.47928, "trades": 103, "taker_buy_quote": 928.77748}, {"ts": 1775541240000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 78118.5, "quote_volume": 19031.55354, "trades": 162, "taker_buy_quote": 5554.76353}, {"ts": 1775541300000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 331270.7, "quote_volume": 80668.46685, "trades": 182, "taker_buy_quote": 4312.28183}, {"ts": 1775541360000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 84295.6, "quote_volume": 20536.88054, "trades": 155, "taker_buy_quote": 18386.31744}, {"ts": 1775541420000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 40282.1, "quote_volume": 9815.28721, "trades": 57, "taker_buy_quote": 5034.19223}, {"ts": 1775541480000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 29425.0, "quote_volume": 7168.20696, "trades": 29, "taker_buy_quote": 674.95152}, {"ts": 1775541540000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.2439, "volume": 129864.7, "quote_volume": 31671.44836, "trades": 102, "taker_buy_quote": 31258.26279}, {"ts": 1775541600000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 50746.0, "quote_volume": 12369.94268, "trades": 92, "taker_buy_quote": 183.61398}, {"ts": 1775541660000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 54554.2, "quote_volume": 13285.68225, "trades": 80, "taker_buy_quote": 3235.63893}, {"ts": 1775541720000, "open": 0.2434, "high": 0.2436, "low": 0.243, "close": 0.2433, "volume": 241829.2, "quote_volume": 58821.02597, "trades": 491, "taker_buy_quote": 35163.96593}, {"ts": 1775541780000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 43106.0, "quote_volume": 10495.61054, "trades": 67, "taker_buy_quote": 2715.92046}, {"ts": 1775541840000, "open": 0.2435, "high": 0.2435, "low": 0.2435, "close": 0.2435, "volume": 16955.0, "quote_volume": 4128.5425, "trades": 37, "taker_buy_quote": 2128.6283}, {"ts": 1775541900000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 2961.5, "quote_volume": 720.96075, "trades": 9, "taker_buy_quote": 320.56775}, {"ts": 1775541960000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 12612.7, "quote_volume": 3070.36317, "trades": 28, "taker_buy_quote": 1051.89565}, {"ts": 1775542020000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 911.0, "quote_volume": 221.81484, "trades": 9, "taker_buy_quote": 188.5664}, {"ts": 1775542080000, "open": 0.2435, "high": 0.2437, "low": 0.2434, "close": 0.2436, "volume": 19002.6, "quote_volume": 4628.42087, "trades": 45, "taker_buy_quote": 4569.65631}, {"ts": 1775542140000, "open": 0.2437, "high": 0.2437, "low": 0.2431, "close": 0.2433, "volume": 130374.1, "quote_volume": 31730.05363, "trades": 124, "taker_buy_quote": 5428.9589}, {"ts": 1775542200000, "open": 0.2432, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 35834.3, "quote_volume": 8718.43778, "trades": 49, "taker_buy_quote": 8445.93218}, {"ts": 1775542260000, "open": 0.2433, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 184344.7, "quote_volume": 44802.71504, "trades": 150, "taker_buy_quote": 4676.06351}, {"ts": 1775542320000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 25664.3, "quote_volume": 6237.65001, "trades": 56, "taker_buy_quote": 127.79767}, {"ts": 1775542380000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 41524.7, "quote_volume": 10094.35696, "trades": 52, "taker_buy_quote": 9359.03397}, {"ts": 1775542440000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 32686.2, "quote_volume": 7943.37407, "trades": 69, "taker_buy_quote": 555.86914}, {"ts": 1775542500000, "open": 0.2429, "high": 0.243, "low": 0.2424, "close": 0.2426, "volume": 565559.7, "quote_volume": 137190.00439, "trades": 471, "taker_buy_quote": 18219.98152}, {"ts": 1775542560000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 30507.1, "quote_volume": 7404.0616, "trades": 25, "taker_buy_quote": 7375.99278}, {"ts": 1775542620000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 18305.8, "quote_volume": 4440.48773, "trades": 38, "taker_buy_quote": 2535.84928}, {"ts": 1775542680000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 15751.0, "quote_volume": 3822.0732, "trades": 25, "taker_buy_quote": 3224.90842}, {"ts": 1775542740000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 18022.5, "quote_volume": 4371.25422, "trades": 40, "taker_buy_quote": 715.27224}, {"ts": 1775542800000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 40763.1, "quote_volume": 9892.81348, "trades": 56, "taker_buy_quote": 3954.80092}, {"ts": 1775542860000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 21957.3, "quote_volume": 5326.83729, "trades": 34, "taker_buy_quote": 1619.91133}, {"ts": 1775542920000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 77240.9, "quote_volume": 18738.4351, "trades": 40, "taker_buy_quote": 1817.20574}, {"ts": 1775542980000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 24135.4, "quote_volume": 5856.87657, "trades": 39, "taker_buy_quote": 1398.80428}, {"ts": 1775543040000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 43074.3, "quote_volume": 10456.21506, "trades": 77, "taker_buy_quote": 6789.65937}, {"ts": 1775543100000, "open": 0.2428, "high": 0.2432, "low": 0.2428, "close": 0.2431, "volume": 158013.7, "quote_volume": 38402.7558, "trades": 146, "taker_buy_quote": 26835.56586}, {"ts": 1775543160000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 4717.6, "quote_volume": 1147.0115, "trades": 25, "taker_buy_quote": 1147.0115}, {"ts": 1775543220000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 900.2, "quote_volume": 218.88104, "trades": 3, "taker_buy_quote": 103.16544}, {"ts": 1775543280000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 7488.8, "quote_volume": 1820.7899, "trades": 17, "taker_buy_quote": 643.6997}, {"ts": 1775543340000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 22104.7, "quote_volume": 5375.90344, "trades": 32, "taker_buy_quote": 5172.73416}, {"ts": 1775543400000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 20483.5, "quote_volume": 4981.64574, "trades": 56, "taker_buy_quote": 2472.30814}, {"ts": 1775543460000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 1170.6, "quote_volume": 284.80698, "trades": 14, "taker_buy_quote": 284.80698}, {"ts": 1775543520000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2431, "volume": 10704.3, "quote_volume": 2603.23626, "trades": 32, "taker_buy_quote": 167.00112}, {"ts": 1775543580000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 4022.7, "quote_volume": 977.92701, "trades": 18, "taker_buy_quote": 977.92701}, {"ts": 1775543640000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 92977.4, "quote_volume": 22597.53526, "trades": 134, "taker_buy_quote": 12349.96528}, {"ts": 1775543700000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 245135.1, "quote_volume": 59601.27524, "trades": 143, "taker_buy_quote": 26868.63218}, {"ts": 1775543760000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 29944.9, "quote_volume": 7283.03254, "trades": 50, "taker_buy_quote": 5261.6271}, {"ts": 1775543820000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 9061.2, "quote_volume": 2205.11544, "trades": 30, "taker_buy_quote": 1445.32325}, {"ts": 1775543880000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 57528.0, "quote_volume": 14005.31611, "trades": 54, "taker_buy_quote": 6958.75813}, {"ts": 1775543940000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 52763.0, "quote_volume": 12847.24622, "trades": 68, "taker_buy_quote": 913.08588}, {"ts": 1775544000000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 63377.2, "quote_volume": 15426.01551, "trades": 41, "taker_buy_quote": 15290.66665}, {"ts": 1775544060000, "open": 0.2434, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 132561.0, "quote_volume": 32244.64606, "trades": 105, "taker_buy_quote": 6401.31702}, {"ts": 1775544120000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 14321.9, "quote_volume": 3483.15302, "trades": 34, "taker_buy_quote": 2376.21212}, {"ts": 1775544180000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 145558.6, "quote_volume": 35429.89767, "trades": 65, "taker_buy_quote": 34657.68612}, {"ts": 1775544240000, "open": 0.2435, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 81158.4, "quote_volume": 19756.08092, "trades": 112, "taker_buy_quote": 10418.07264}, {"ts": 1775544300000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 215784.0, "quote_volume": 52537.40064, "trades": 112, "taker_buy_quote": 4115.64031}, {"ts": 1775544360000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 9188.2, "quote_volume": 2237.11766, "trades": 38, "taker_buy_quote": 2076.07091}, {"ts": 1775544420000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 87538.5, "quote_volume": 21324.44567, "trades": 59, "taker_buy_quote": 21165.42359}, {"ts": 1775544480000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 31764.4, "quote_volume": 7736.33476, "trades": 62, "taker_buy_quote": 3095.10674}, {"ts": 1775544540000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 57985.3, "quote_volume": 14124.28106, "trades": 64, "taker_buy_quote": 8426.30986}, {"ts": 1775544600000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 5997.8, "quote_volume": 1461.11942, "trades": 17, "taker_buy_quote": 1168.6289}, {"ts": 1775544660000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 11341.0, "quote_volume": 2762.87687, "trades": 16, "taker_buy_quote": 509.99099}, {"ts": 1775544720000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 151298.0, "quote_volume": 36876.43073, "trades": 80, "taker_buy_quote": 34654.61023}, {"ts": 1775544780000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 24943.7, "quote_volume": 6081.47374, "trades": 47, "taker_buy_quote": 2819.8442}, {"ts": 1775544840000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 31193.1, "quote_volume": 7607.98709, "trades": 11, "taker_buy_quote": 7583.60709}, {"ts": 1775544900000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 7669.0, "quote_volume": 1870.46337, "trades": 11, "taker_buy_quote": 1856.49363}, {"ts": 1775544960000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 132.6, "quote_volume": 32.33821, "trades": 4, "taker_buy_quote": 25.19487}, {"ts": 1775545020000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 1462.2, "quote_volume": 356.52035, "trades": 6, "taker_buy_quote": 87.77961}, {"ts": 1775545080000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 5552.4, "quote_volume": 1353.67933, "trades": 19, "taker_buy_quote": 10.26819}, {"ts": 1775545140000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 153194.4, "quote_volume": 37338.34243, "trades": 127, "taker_buy_quote": 2106.60266}, {"ts": 1775545200000, "open": 0.2437, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 247867.9, "quote_volume": 60371.06021, "trades": 227, "taker_buy_quote": 7638.43077}, {"ts": 1775545260000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2432, "volume": 183189.3, "quote_volume": 44579.42308, "trades": 192, "taker_buy_quote": 5691.2389}, {"ts": 1775545320000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 105136.7, "quote_volume": 25583.97607, "trades": 131, "taker_buy_quote": 8515.99447}, {"ts": 1775545380000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 7665.7, "quote_volume": 1866.05314, "trades": 16, "taker_buy_quote": 130.9658}, {"ts": 1775545440000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 110134.1, "quote_volume": 26817.52507, "trades": 41, "taker_buy_quote": 25710.36145}, {"ts": 1775545500000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 29431.0, "quote_volume": 7161.87655, "trades": 59, "taker_buy_quote": 134.74624}, {"ts": 1775545560000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2433, "volume": 6415.6, "quote_volume": 1560.92688, "trades": 17, "taker_buy_quote": 27.7476}, {"ts": 1775545620000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 98045.9, "quote_volume": 23854.01062, "trades": 70, "taker_buy_quote": 3404.70386}, {"ts": 1775545680000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 39407.9, "quote_volume": 9593.59382, "trades": 62, "taker_buy_quote": 6818.08238}, {"ts": 1775545740000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 1593.9, "quote_volume": 387.98316, "trades": 9, "taker_buy_quote": 28.3434}, {"ts": 1775545800000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 7732.8, "quote_volume": 1882.168, "trades": 11, "taker_buy_quote": 10.9088}, {"ts": 1775545860000, "open": 0.2435, "high": 0.2437, "low": 0.2433, "close": 0.2433, "volume": 24761.2, "quote_volume": 6029.57475, "trades": 51, "taker_buy_quote": 1583.79722}, {"ts": 1775545920000, "open": 0.2433, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 2975.1, "quote_volume": 723.9975, "trades": 10, "taker_buy_quote": 723.9975}, {"ts": 1775545980000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 8143.9, "quote_volume": 1982.37677, "trades": 29, "taker_buy_quote": 1982.37677}, {"ts": 1775546040000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 453.1, "quote_volume": 110.37114, "trades": 6, "taker_buy_quote": 100.58244}, {"ts": 1775546100000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 22886.5, "quote_volume": 5572.28776, "trades": 17, "taker_buy_quote": 168.97345}, {"ts": 1775546160000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 153328.1, "quote_volume": 37350.98649, "trades": 69, "taker_buy_quote": 35904.21993}, {"ts": 1775546220000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 5361.7, "quote_volume": 1306.15646, "trades": 19, "taker_buy_quote": 294.24206}, {"ts": 1775546280000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 24502.7, "quote_volume": 5967.24928, "trades": 51, "taker_buy_quote": 696.9956}, {"ts": 1775546340000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 510153.5, "quote_volume": 124325.74902, "trades": 260, "taker_buy_quote": 110310.54703}, {"ts": 1775546400000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 2417.4, "quote_volume": 589.02503, "trades": 6, "taker_buy_quote": 356.75243}, {"ts": 1775546460000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 25182.9, "quote_volume": 6133.71911, "trades": 38, "taker_buy_quote": 369.55909}, {"ts": 1775546520000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 36586.8, "quote_volume": 8913.74241, "trades": 58, "taker_buy_quote": 8889.97681}, {"ts": 1775546580000, "open": 0.2438, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 260778.1, "quote_volume": 63602.09154, "trades": 111, "taker_buy_quote": 40148.80167}, {"ts": 1775546640000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 21556.4, "quote_volume": 5258.26882, "trades": 42, "taker_buy_quote": 5251.92742}, {"ts": 1775546700000, "open": 0.244, "high": 0.2441, "low": 0.244, "close": 0.2441, "volume": 17377.0, "quote_volume": 4239.99087, "trades": 25, "taker_buy_quote": 2708.37847}, {"ts": 1775546760000, "open": 0.2441, "high": 0.2441, "low": 0.2438, "close": 0.2438, "volume": 30150.3, "quote_volume": 7353.37658, "trades": 61, "taker_buy_quote": 2534.8332}, {"ts": 1775546820000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 28585.2, "quote_volume": 6968.36491, "trades": 24, "taker_buy_quote": 5245.77146}, {"ts": 1775546880000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 147126.3, "quote_volume": 35854.79931, "trades": 46, "taker_buy_quote": 34658.23231}, {"ts": 1775546940000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 1788.4, "quote_volume": 435.67854, "trades": 7, "taker_buy_quote": 59.2191}, {"ts": 1775547000000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 78470.5, "quote_volume": 19113.5069, "trades": 99, "taker_buy_quote": 2117.1035}, {"ts": 1775547060000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.244, "volume": 171085.2, "quote_volume": 41705.18171, "trades": 146, "taker_buy_quote": 40544.43055}, {"ts": 1775547120000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 89166.8, "quote_volume": 21758.49838, "trades": 57, "taker_buy_quote": 21093.29231}, {"ts": 1775547180000, "open": 0.2441, "high": 0.2441, "low": 0.2439, "close": 0.244, "volume": 14631.7, "quote_volume": 3570.27249, "trades": 13, "taker_buy_quote": 761.44314}, {"ts": 1775547240000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 15331.1, "quote_volume": 3740.52381, "trades": 25, "taker_buy_quote": 3100.43265}, {"ts": 1775547300000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 352243.3, "quote_volume": 85941.491, "trades": 131, "taker_buy_quote": 84678.18348}, {"ts": 1775547360000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 1759.6, "quote_volume": 429.33797, "trades": 9, "taker_buy_quote": 418.5332}, {"ts": 1775547420000, "open": 0.2439, "high": 0.2439, "low": 0.2439, "close": 0.2439, "volume": 214.5, "quote_volume": 52.31655, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 53491.8, "quote_volume": 13041.74523, "trades": 70, "taker_buy_quote": 3415.95494}, {"ts": 1775547540000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 4441.1, "quote_volume": 1082.41645, "trades": 25, "taker_buy_quote": 293.48644}, {"ts": 1775547600000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 21991.6, "quote_volume": 5362.06979, "trades": 27, "taker_buy_quote": 5299.07334}, {"ts": 1775547660000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 8643.7, "quote_volume": 2108.18818, "trades": 9, "taker_buy_quote": 2083.19868}, {"ts": 1775547720000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 50290.2, "quote_volume": 12265.80027, "trades": 38, "taker_buy_quote": 12265.80027}, {"ts": 1775547780000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 5602.1, "quote_volume": 1366.37274, "trades": 3, "taker_buy_quote": 50.142}, {"ts": 1775547840000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.2439, "volume": 5338.1, "quote_volume": 1301.96731, "trades": 10, "taker_buy_quote": 11.5168}, {"ts": 1775547900000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 6509.8, "quote_volume": 1588.3912, "trades": 6, "taker_buy_quote": 1588.3912}, {"ts": 1775547960000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 50443.3, "quote_volume": 12299.61169, "trades": 57, "taker_buy_quote": 1157.49787}, {"ts": 1775548020000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 643.4, "quote_volume": 156.85255, "trades": 14, "taker_buy_quote": 87.29583}, {"ts": 1775548080000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 1496.7, "quote_volume": 364.95791, "trades": 10, "taker_buy_quote": 152.31555}, {"ts": 1775548140000, "open": 0.2438, "high": 0.2438, "low": 0.2438, "close": 0.2438, "volume": 4061.4, "quote_volume": 990.16932, "trades": 15, "taker_buy_quote": 33.98572}, {"ts": 1775548200000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 3876.1, "quote_volume": 944.66958, "trades": 23, "taker_buy_quote": 156.05638}, {"ts": 1775548260000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 7879.1, "quote_volume": 1920.13872, "trades": 45, "taker_buy_quote": 4.9979}, {"ts": 1775548320000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 5039.0, "quote_volume": 1227.97029, "trades": 8, "taker_buy_quote": 1145.12193}, {"ts": 1775548380000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 32327.9, "quote_volume": 7878.28863, "trades": 39, "taker_buy_quote": 7828.10703}, {"ts": 1775548440000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 81629.8, "quote_volume": 19892.2445, "trades": 99, "taker_buy_quote": 9697.91965}, {"ts": 1775548500000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 70691.9, "quote_volume": 17226.70186, "trades": 77, "taker_buy_quote": 12791.73989}, {"ts": 1775548560000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 36188.9, "quote_volume": 8815.6085, "trades": 50, "taker_buy_quote": 387.23339}, {"ts": 1775548620000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 3901.3, "quote_volume": 950.79806, "trades": 16, "taker_buy_quote": 950.79806}, {"ts": 1775548680000, "open": 0.2437, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 19471.9, "quote_volume": 4744.242, "trades": 28, "taker_buy_quote": 732.45648}, {"ts": 1775548740000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 21764.9, "quote_volume": 5297.80873, "trades": 52, "taker_buy_quote": 3150.15497}, {"ts": 1775548800000, "open": 0.2434, "high": 0.2435, "low": 0.2431, "close": 0.2432, "volume": 124372.5, "quote_volume": 30254.44931, "trades": 147, "taker_buy_quote": 9771.9392}, {"ts": 1775548860000, "open": 0.2432, "high": 0.2435, "low": 0.2432, "close": 0.2435, "volume": 485750.7, "quote_volume": 118187.53062, "trades": 157, "taker_buy_quote": 26100.88128}, {"ts": 1775548920000, "open": 0.2436, "high": 0.2443, "low": 0.2435, "close": 0.2436, "volume": 491510.6, "quote_volume": 119893.23599, "trades": 767, "taker_buy_quote": 53848.49839}, {"ts": 1775548980000, "open": 0.2437, "high": 0.2438, "low": 0.2434, "close": 0.2435, "volume": 185424.5, "quote_volume": 45160.199, "trades": 234, "taker_buy_quote": 19094.22331}, {"ts": 1775549040000, "open": 0.2436, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 116905.7, "quote_volume": 28446.22341, "trades": 137, "taker_buy_quote": 11364.77204}, {"ts": 1775549100000, "open": 0.2433, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 50511.0, "quote_volume": 12284.846, "trades": 63, "taker_buy_quote": 4313.23651}, {"ts": 1775549160000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2433, "volume": 56323.8, "quote_volume": 13696.80099, "trades": 65, "taker_buy_quote": 5245.08963}, {"ts": 1775549220000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2434, "volume": 47414.4, "quote_volume": 11538.07698, "trades": 54, "taker_buy_quote": 5996.32216}, {"ts": 1775549280000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 154189.0, "quote_volume": 37517.62999, "trades": 110, "taker_buy_quote": 6210.92798}, {"ts": 1775549340000, "open": 0.2433, "high": 0.2434, "low": 0.2431, "close": 0.2432, "volume": 103476.3, "quote_volume": 25174.10549, "trades": 47, "taker_buy_quote": 1380.72266}, {"ts": 1775549400000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 191224.1, "quote_volume": 46556.32568, "trades": 118, "taker_buy_quote": 43081.57162}, {"ts": 1775549460000, "open": 0.2436, "high": 0.2439, "low": 0.2436, "close": 0.2439, "volume": 44232.8, "quote_volume": 10781.09538, "trades": 93, "taker_buy_quote": 5906.19197}, {"ts": 1775549520000, "open": 0.244, "high": 0.244, "low": 0.2436, "close": 0.2436, "volume": 50422.9, "quote_volume": 12293.08431, "trades": 74, "taker_buy_quote": 4269.63451}, {"ts": 1775549580000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 74879.4, "quote_volume": 18234.71484, "trades": 64, "taker_buy_quote": 9270.78522}, {"ts": 1775549640000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 40595.7, "quote_volume": 9885.30886, "trades": 41, "taker_buy_quote": 2471.34261}, {"ts": 1775549700000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 36295.3, "quote_volume": 8832.61193, "trades": 49, "taker_buy_quote": 3462.66658}, {"ts": 1775549760000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 70865.9, "quote_volume": 17255.7297, "trades": 51, "taker_buy_quote": 14259.35736}, {"ts": 1775549820000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2434, "volume": 60249.1, "quote_volume": 14667.45993, "trades": 47, "taker_buy_quote": 2618.21583}, {"ts": 1775549880000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 20444.9, "quote_volume": 4972.39552, "trades": 23, "taker_buy_quote": 204.1287}, {"ts": 1775549940000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2436, "volume": 40131.4, "quote_volume": 9770.03762, "trades": 45, "taker_buy_quote": 9740.05074}, {"ts": 1775550000000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 83144.5, "quote_volume": 20249.56777, "trades": 100, "taker_buy_quote": 9791.87749}, {"ts": 1775550060000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 43706.9, "quote_volume": 10642.78828, "trades": 42, "taker_buy_quote": 393.20311}, {"ts": 1775550120000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 87868.8, "quote_volume": 21401.27575, "trades": 64, "taker_buy_quote": 11638.85813}, {"ts": 1775550180000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 71697.1, "quote_volume": 17464.17102, "trades": 64, "taker_buy_quote": 6356.59826}, {"ts": 1775550240000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 140619.8, "quote_volume": 34260.53084, "trades": 119, "taker_buy_quote": 23306.01258}, {"ts": 1775550300000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 151613.0, "quote_volume": 36918.76135, "trades": 172, "taker_buy_quote": 25394.89334}, {"ts": 1775550360000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 112341.6, "quote_volume": 27345.04385, "trades": 114, "taker_buy_quote": 23916.87315}, {"ts": 1775550420000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 41031.0, "quote_volume": 9994.81184, "trades": 40, "taker_buy_quote": 6989.94533}, {"ts": 1775550480000, "open": 0.2436, "high": 0.2439, "low": 0.2435, "close": 0.2438, "volume": 154496.1, "quote_volume": 37657.01303, "trades": 109, "taker_buy_quote": 31005.09199}, {"ts": 1775550540000, "open": 0.2438, "high": 0.2438, "low": 0.2435, "close": 0.2437, "volume": 61340.4, "quote_volume": 14944.15678, "trades": 64, "taker_buy_quote": 10245.81648}, {"ts": 1775550600000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 64320.3, "quote_volume": 15665.64046, "trades": 75, "taker_buy_quote": 6676.24911}, {"ts": 1775550660000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 58681.5, "quote_volume": 14295.16739, "trades": 43, "taker_buy_quote": 3448.89566}, {"ts": 1775550720000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2438, "volume": 391181.8, "quote_volume": 95434.346, "trades": 168, "taker_buy_quote": 40122.69884}, {"ts": 1775550780000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 144921.9, "quote_volume": 35325.31312, "trades": 119, "taker_buy_quote": 5007.57234}, {"ts": 1775550840000, "open": 0.2437, "high": 0.2441, "low": 0.2437, "close": 0.2441, "volume": 56782.9, "quote_volume": 13846.04766, "trades": 68, "taker_buy_quote": 8254.10113}, {"ts": 1775550900000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 25579.0, "quote_volume": 6239.23538, "trades": 40, "taker_buy_quote": 463.81406}, {"ts": 1775550960000, "open": 0.244, "high": 0.2441, "low": 0.2438, "close": 0.244, "volume": 168700.0, "quote_volume": 41159.58359, "trades": 80, "taker_buy_quote": 32686.74609}, {"ts": 1775551020000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 168452.7, "quote_volume": 41086.24429, "trades": 36, "taker_buy_quote": 38077.98802}, {"ts": 1775551080000, "open": 0.244, "high": 0.244, "low": 0.2437, "close": 0.2438, "volume": 61792.4, "quote_volume": 15070.24435, "trades": 61, "taker_buy_quote": 3239.2479}, {"ts": 1775551140000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 20456.5, "quote_volume": 4987.08911, "trades": 27, "taker_buy_quote": 677.26893}, {"ts": 1775551200000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 210561.9, "quote_volume": 51352.50815, "trades": 62, "taker_buy_quote": 46508.88479}, {"ts": 1775551260000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 23249.9, "quote_volume": 5668.69544, "trades": 36, "taker_buy_quote": 901.99098}, {"ts": 1775551320000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 5917.1, "quote_volume": 1443.17249, "trades": 23, "taker_buy_quote": 1423.18089}, {"ts": 1775551380000, "open": 0.2439, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 27611.1, "quote_volume": 6736.33393, "trades": 35, "taker_buy_quote": 6736.33393}, {"ts": 1775551440000, "open": 0.244, "high": 0.2442, "low": 0.2439, "close": 0.244, "volume": 85771.3, "quote_volume": 20927.13326, "trades": 91, "taker_buy_quote": 9546.00892}, {"ts": 1775551500000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 24120.5, "quote_volume": 5889.56959, "trades": 30, "taker_buy_quote": 4368.21634}, {"ts": 1775551560000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 88286.5, "quote_volume": 21552.48578, "trades": 84, "taker_buy_quote": 9352.54181}, {"ts": 1775551620000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 22774.3, "quote_volume": 5561.30544, "trades": 28, "taker_buy_quote": 5125.29402}, {"ts": 1775551680000, "open": 0.2442, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 56909.3, "quote_volume": 13896.61707, "trades": 27, "taker_buy_quote": 12065.95552}, {"ts": 1775551740000, "open": 0.2443, "high": 0.2443, "low": 0.2441, "close": 0.2441, "volume": 31362.8, "quote_volume": 7656.37153, "trades": 28, "taker_buy_quote": 74.80466}, {"ts": 1775551800000, "open": 0.2441, "high": 0.2442, "low": 0.2441, "close": 0.2442, "volume": 2132.3, "quote_volume": 520.61528, "trades": 22, "taker_buy_quote": 295.1157}, {"ts": 1775551860000, "open": 0.2441, "high": 0.2443, "low": 0.2441, "close": 0.2443, "volume": 30608.6, "quote_volume": 7475.09162, "trades": 35, "taker_buy_quote": 6943.70233}, {"ts": 1775551920000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 117374.9, "quote_volume": 28677.78037, "trades": 121, "taker_buy_quote": 18192.995}, {"ts": 1775551980000, "open": 0.2444, "high": 0.2444, "low": 0.2444, "close": 0.2444, "volume": 43170.5, "quote_volume": 10550.8702, "trades": 21, "taker_buy_quote": 10513.40368}, {"ts": 1775552040000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 17450.2, "quote_volume": 4265.91966, "trades": 12, "taker_buy_quote": 2666.9571}, {"ts": 1775552100000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 19507.1, "quote_volume": 4767.07919, "trades": 31, "taker_buy_quote": 3269.36324}, {"ts": 1775552160000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 8763.3, "quote_volume": 2142.56385, "trades": 10, "taker_buy_quote": 1988.59185}, {"ts": 1775552220000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 151079.4, "quote_volume": 36944.22032, "trades": 135, "taker_buy_quote": 25029.53324}, {"ts": 1775552280000, "open": 0.2446, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 56183.8, "quote_volume": 13733.91825, "trades": 100, "taker_buy_quote": 569.99276}, {"ts": 1775552340000, "open": 0.2445, "high": 0.2445, "low": 0.2442, "close": 0.2443, "volume": 18706.3, "quote_volume": 4570.11425, "trades": 34, "taker_buy_quote": 365.37271}, {"ts": 1775552400000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 4833.8, "quote_volume": 1181.06877, "trades": 15, "taker_buy_quote": 1170.0997}, {"ts": 1775552460000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2444, "volume": 10391.3, "quote_volume": 2538.64826, "trades": 12, "taker_buy_quote": 131.16948}, {"ts": 1775552520000, "open": 0.2443, "high": 0.2445, "low": 0.2443, "close": 0.2444, "volume": 31313.4, "quote_volume": 7653.07017, "trades": 33, "taker_buy_quote": 5973.31166}, {"ts": 1775552580000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 39717.6, "quote_volume": 9710.61163, "trades": 34, "taker_buy_quote": 8212.43963}, {"ts": 1775552640000, "open": 0.2446, "high": 0.2446, "low": 0.2443, "close": 0.2444, "volume": 122397.9, "quote_volume": 29923.00428, "trades": 80, "taker_buy_quote": 2805.91199}, {"ts": 1775552700000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 3526.8, "quote_volume": 862.28451, "trades": 12, "taker_buy_quote": 818.07255}, {"ts": 1775552760000, "open": 0.2445, "high": 0.2447, "low": 0.2444, "close": 0.2446, "volume": 63121.0, "quote_volume": 15433.683, "trades": 70, "taker_buy_quote": 6337.41283}, {"ts": 1775552820000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 6245.4, "quote_volume": 1527.52998, "trades": 9, "taker_buy_quote": 1295.59728}, {"ts": 1775552880000, "open": 0.2445, "high": 0.2451, "low": 0.2445, "close": 0.245, "volume": 159390.3, "quote_volume": 39004.57018, "trades": 247, "taker_buy_quote": 30701.08593}, {"ts": 1775552940000, "open": 0.2449, "high": 0.2454, "low": 0.2449, "close": 0.2454, "volume": 195707.7, "quote_volume": 47987.24246, "trades": 273, "taker_buy_quote": 30605.36124}, {"ts": 1775553000000, "open": 0.2455, "high": 0.2455, "low": 0.2453, "close": 0.2453, "volume": 28834.0, "quote_volume": 7075.9635, "trades": 68, "taker_buy_quote": 3769.84953}, {"ts": 1775553060000, "open": 0.2454, "high": 0.2455, "low": 0.2454, "close": 0.2454, "volume": 107098.3, "quote_volume": 26289.08952, "trades": 93, "taker_buy_quote": 23756.95416}, {"ts": 1775553120000, "open": 0.2454, "high": 0.2457, "low": 0.2453, "close": 0.2454, "volume": 59466.7, "quote_volume": 14598.88754, "trades": 106, "taker_buy_quote": 7474.70463}, {"ts": 1775553180000, "open": 0.2454, "high": 0.2454, "low": 0.2452, "close": 0.2452, "volume": 150783.0, "quote_volume": 36975.86106, "trades": 142, "taker_buy_quote": 29217.82569}, {"ts": 1775553240000, "open": 0.2452, "high": 0.2453, "low": 0.2452, "close": 0.2453, "volume": 59054.8, "quote_volume": 14481.84438, "trades": 74, "taker_buy_quote": 14253.35365}, {"ts": 1775553300000, "open": 0.2452, "high": 0.2453, "low": 0.245, "close": 0.245, "volume": 260744.3, "quote_volume": 63929.09312, "trades": 83, "taker_buy_quote": 11076.46443}, {"ts": 1775553360000, "open": 0.2451, "high": 0.2452, "low": 0.245, "close": 0.245, "volume": 115197.5, "quote_volume": 28233.94545, "trades": 102, "taker_buy_quote": 19485.2609}, {"ts": 1775553420000, "open": 0.245, "high": 0.2451, "low": 0.2449, "close": 0.2451, "volume": 68031.7, "quote_volume": 16667.01295, "trades": 74, "taker_buy_quote": 890.88432}, {"ts": 1775553480000, "open": 0.2452, "high": 0.2452, "low": 0.2451, "close": 0.2451, "volume": 7600.7, "quote_volume": 1862.9825, "trades": 11, "taker_buy_quote": 124.88036}, {"ts": 1775553540000, "open": 0.2451, "high": 0.2451, "low": 0.2449, "close": 0.245, "volume": 43500.4, "quote_volume": 10657.25519, "trades": 36, "taker_buy_quote": 2513.90949}, {"ts": 1775553600000, "open": 0.2451, "high": 0.2451, "low": 0.2451, "close": 0.2451, "volume": 31740.8, "quote_volume": 7779.67008, "trades": 28, "taker_buy_quote": 7596.1392}, {"ts": 1775553660000, "open": 0.2451, "high": 0.2452, "low": 0.2448, "close": 0.2449, "volume": 46611.5, "quote_volume": 11417.858, "trades": 86, "taker_buy_quote": 3732.10143}, {"ts": 1775553720000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 96212.2, "quote_volume": 23545.97839, "trades": 89, "taker_buy_quote": 13829.1126}, {"ts": 1775553780000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 20968.7, "quote_volume": 5135.16666, "trades": 20, "taker_buy_quote": 4968.7761}, {"ts": 1775553840000, "open": 0.2449, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 1851.9, "quote_volume": 453.41614, "trades": 12, "taker_buy_quote": 173.92798}, {"ts": 1775553900000, "open": 0.2448, "high": 0.2449, "low": 0.2448, "close": 0.2448, "volume": 8625.7, "quote_volume": 2112.06547, "trades": 20, "taker_buy_quote": 1210.07539}, {"ts": 1775553960000, "open": 0.2449, "high": 0.2451, "low": 0.2448, "close": 0.2451, "volume": 68013.9, "quote_volume": 16663.02494, "trades": 79, "taker_buy_quote": 15876.1878}, {"ts": 1775554020000, "open": 0.245, "high": 0.2451, "low": 0.245, "close": 0.245, "volume": 28413.2, "quote_volume": 6961.8942, "trades": 47, "taker_buy_quote": 1618.1502}, {"ts": 1775554080000, "open": 0.2449, "high": 0.2449, "low": 0.2444, "close": 0.2445, "volume": 118790.4, "quote_volume": 29055.1338, "trades": 214, "taker_buy_quote": 10349.10185}, {"ts": 1775554140000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2445, "volume": 110581.6, "quote_volume": 27045.9555, "trades": 85, "taker_buy_quote": 11137.51856}, {"ts": 1775554200000, "open": 0.2446, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 7758.6, "quote_volume": 1897.31464, "trades": 21, "taker_buy_quote": 824.15524}, {"ts": 1775554260000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 77202.1, "quote_volume": 18881.36375, "trades": 105, "taker_buy_quote": 10450.69218}, {"ts": 1775554320000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 75193.0, "quote_volume": 18385.82463, "trades": 98, "taker_buy_quote": 16496.71983}, {"ts": 1775554380000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 54000.4, "quote_volume": 13213.54951, "trades": 61, "taker_buy_quote": 5811.85936}, {"ts": 1775554440000, "open": 0.2446, "high": 0.2448, "low": 0.2445, "close": 0.2448, "volume": 107645.5, "quote_volume": 26336.62291, "trades": 85, "taker_buy_quote": 19333.60263}, {"ts": 1775554500000, "open": 0.2448, "high": 0.2448, "low": 0.2447, "close": 0.2447, "volume": 46411.0, "quote_volume": 11356.8077, "trades": 45, "taker_buy_quote": 6762.00239}, {"ts": 1775554560000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2445, "volume": 65486.2, "quote_volume": 16015.95505, "trades": 73, "taker_buy_quote": 4377.71011}, {"ts": 1775554620000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 83099.9, "quote_volume": 20321.97774, "trades": 52, "taker_buy_quote": 14458.59392}, {"ts": 1775554680000, "open": 0.2444, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 170450.0, "quote_volume": 41686.36452, "trades": 77, "taker_buy_quote": 41537.05395}, {"ts": 1775554740000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 29789.8, "quote_volume": 7286.35623, "trades": 16, "taker_buy_quote": 6726.81798}, {"ts": 1775554800000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 295154.2, "quote_volume": 72194.2131, "trades": 72, "taker_buy_quote": 69309.46486}, {"ts": 1775554860000, "open": 0.2447, "high": 0.245, "low": 0.2446, "close": 0.2449, "volume": 149965.6, "quote_volume": 36724.05121, "trades": 159, "taker_buy_quote": 14461.57342}, {"ts": 1775554920000, "open": 0.245, "high": 0.245, "low": 0.2447, "close": 0.2448, "volume": 65949.2, "quote_volume": 16149.17012, "trades": 38, "taker_buy_quote": 497.65642}, {"ts": 1775554980000, "open": 0.2448, "high": 0.2449, "low": 0.2447, "close": 0.2448, "volume": 57340.6, "quote_volume": 14037.04303, "trades": 61, "taker_buy_quote": 13078.26701}, {"ts": 1775555040000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 42298.1, "quote_volume": 10349.26981, "trades": 31, "taker_buy_quote": 209.38979}, {"ts": 1775555100000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 93088.9, "quote_volume": 22767.24344, "trades": 71, "taker_buy_quote": 10716.46218}, {"ts": 1775555160000, "open": 0.2446, "high": 0.2446, "low": 0.2442, "close": 0.2443, "volume": 130231.6, "quote_volume": 31823.55069, "trades": 155, "taker_buy_quote": 16210.68991}, {"ts": 1775555220000, "open": 0.2442, "high": 0.2443, "low": 0.244, "close": 0.2442, "volume": 468007.2, "quote_volume": 114277.75439, "trades": 177, "taker_buy_quote": 12381.58564}, {"ts": 1775555280000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2445, "volume": 191565.7, "quote_volume": 46830.17499, "trades": 138, "taker_buy_quote": 28319.46675}, {"ts": 1775555340000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 54516.7, "quote_volume": 13329.19008, "trades": 50, "taker_buy_quote": 7393.91334}, {"ts": 1775555400000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2445, "volume": 133491.0, "quote_volume": 32637.75295, "trades": 119, "taker_buy_quote": 24495.66205}, {"ts": 1775555460000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 86296.2, "quote_volume": 21094.36297, "trades": 146, "taker_buy_quote": 13160.77237}, {"ts": 1775555520000, "open": 0.2445, "high": 0.2445, "low": 0.2444, "close": 0.2445, "volume": 34132.1, "quote_volume": 8344.0534, "trades": 55, "taker_buy_quote": 5301.1512}, {"ts": 1775555580000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 37479.2, "quote_volume": 9163.48625, "trades": 62, "taker_buy_quote": 8625.32675}, {"ts": 1775555640000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2446, "volume": 27547.8, "quote_volume": 6734.31082, "trades": 65, "taker_buy_quote": 643.72697}, {"ts": 1775555700000, "open": 0.2445, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 53009.6, "quote_volume": 12960.8128, "trades": 84, "taker_buy_quote": 2415.9142}, {"ts": 1775555760000, "open": 0.2444, "high": 0.2445, "low": 0.2444, "close": 0.2444, "volume": 116071.4, "quote_volume": 28367.95247, "trades": 38, "taker_buy_quote": 5390.49095}, {"ts": 1775555820000, "open": 0.2445, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 48661.6, "quote_volume": 11899.29538, "trades": 58, "taker_buy_quote": 11477.35957}, {"ts": 1775555880000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 5220.4, "quote_volume": 1277.2259, "trades": 7, "taker_buy_quote": 773.39882}, {"ts": 1775555940000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 76291.9, "quote_volume": 18659.53371, "trades": 54, "taker_buy_quote": 10170.61074}, {"ts": 1775556000000, "open": 0.2447, "high": 0.2448, "low": 0.2446, "close": 0.2448, "volume": 12854.6, "quote_volume": 3145.47385, "trades": 42, "taker_buy_quote": 2243.49005}, {"ts": 1775556060000, "open": 0.2447, "high": 0.245, "low": 0.2447, "close": 0.2447, "volume": 90710.9, "quote_volume": 22207.54459, "trades": 108, "taker_buy_quote": 6524.39728}, {"ts": 1775556120000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 23157.7, "quote_volume": 5665.04755, "trades": 45, "taker_buy_quote": 2362.80113}, {"ts": 1775556180000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 131864.3, "quote_volume": 32254.88279, "trades": 69, "taker_buy_quote": 29676.87258}, {"ts": 1775556240000, "open": 0.2447, "high": 0.2447, "low": 0.2446, "close": 0.2447, "volume": 23926.9, "quote_volume": 5853.69436, "trades": 44, "taker_buy_quote": 2874.29514}, {"ts": 1775556300000, "open": 0.2446, "high": 0.2447, "low": 0.2445, "close": 0.2447, "volume": 50243.8, "quote_volume": 12288.86593, "trades": 70, "taker_buy_quote": 3492.61426}, {"ts": 1775556360000, "open": 0.2447, "high": 0.2447, "low": 0.2444, "close": 0.2444, "volume": 35922.1, "quote_volume": 8785.95621, "trades": 43, "taker_buy_quote": 978.0}, {"ts": 1775556420000, "open": 0.2445, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 73079.3, "quote_volume": 17858.21276, "trades": 58, "taker_buy_quote": 3729.13424}, {"ts": 1775556480000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 126786.5, "quote_volume": 30974.2217, "trades": 63, "taker_buy_quote": 18327.2993}, {"ts": 1775556540000, "open": 0.2444, "high": 0.2444, "low": 0.2431, "close": 0.244, "volume": 1321357.6, "quote_volume": 321701.72558, "trades": 903, "taker_buy_quote": 85626.23956}, {"ts": 1775556600000, "open": 0.2439, "high": 0.2439, "low": 0.2434, "close": 0.2436, "volume": 105339.4, "quote_volume": 25671.4813, "trades": 202, "taker_buy_quote": 7532.74082}, {"ts": 1775556660000, "open": 0.2436, "high": 0.2438, "low": 0.2433, "close": 0.2436, "volume": 106598.2, "quote_volume": 25960.97902, "trades": 139, "taker_buy_quote": 15484.39786}, {"ts": 1775556720000, "open": 0.2437, "high": 0.2439, "low": 0.2435, "close": 0.2439, "volume": 66660.5, "quote_volume": 16242.90285, "trades": 88, "taker_buy_quote": 9275.00978}, {"ts": 1775556780000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 18872.0, "quote_volume": 4600.15416, "trades": 65, "taker_buy_quote": 3886.29017}, {"ts": 1775556840000, "open": 0.2438, "high": 0.2438, "low": 0.2436, "close": 0.2436, "volume": 40721.2, "quote_volume": 9924.20568, "trades": 107, "taker_buy_quote": 2643.51123}, {"ts": 1775556900000, "open": 0.2437, "high": 0.2439, "low": 0.2436, "close": 0.2438, "volume": 56710.1, "quote_volume": 13817.88249, "trades": 128, "taker_buy_quote": 4828.33607}, {"ts": 1775556960000, "open": 0.2437, "high": 0.2438, "low": 0.2435, "close": 0.2438, "volume": 168684.4, "quote_volume": 41108.03996, "trades": 106, "taker_buy_quote": 34796.93998}, {"ts": 1775557020000, "open": 0.2437, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 34691.9, "quote_volume": 8455.74816, "trades": 30, "taker_buy_quote": 3247.73294}, {"ts": 1775557080000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 15265.8, "quote_volume": 3722.79448, "trades": 35, "taker_buy_quote": 3527.9115}, {"ts": 1775557140000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.244, "volume": 14034.2, "quote_volume": 3423.42087, "trades": 83, "taker_buy_quote": 3292.54903}, {"ts": 1775557200000, "open": 0.2439, "high": 0.2444, "low": 0.2439, "close": 0.2441, "volume": 353880.7, "quote_volume": 86408.34419, "trades": 221, "taker_buy_quote": 47421.94118}, {"ts": 1775557260000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.2441, "volume": 95552.1, "quote_volume": 23324.21818, "trades": 54, "taker_buy_quote": 14784.01836}, {"ts": 1775557320000, "open": 0.2441, "high": 0.2442, "low": 0.244, "close": 0.244, "volume": 59616.3, "quote_volume": 14550.25932, "trades": 50, "taker_buy_quote": 2762.49379}, {"ts": 1775557380000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 17918.0, "quote_volume": 4371.74205, "trades": 24, "taker_buy_quote": 1452.5808}, {"ts": 1775557440000, "open": 0.244, "high": 0.244, "low": 0.2438, "close": 0.2439, "volume": 133644.1, "quote_volume": 32596.26582, "trades": 80, "taker_buy_quote": 25120.90147}, {"ts": 1775557500000, "open": 0.2439, "high": 0.244, "low": 0.2428, "close": 0.243, "volume": 383590.4, "quote_volume": 93263.14189, "trades": 457, "taker_buy_quote": 23380.52788}, {"ts": 1775557560000, "open": 0.2431, "high": 0.2431, "low": 0.2427, "close": 0.2428, "volume": 399433.3, "quote_volume": 97012.42662, "trades": 340, "taker_buy_quote": 53126.82831}, {"ts": 1775557620000, "open": 0.2427, "high": 0.2428, "low": 0.2422, "close": 0.2425, "volume": 517390.6, "quote_volume": 125454.71319, "trades": 517, "taker_buy_quote": 35055.24954}, {"ts": 1775557680000, "open": 0.2426, "high": 0.2429, "low": 0.2424, "close": 0.2429, "volume": 236186.6, "quote_volume": 57332.51646, "trades": 247, "taker_buy_quote": 38329.28202}, {"ts": 1775557740000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 68793.0, "quote_volume": 16709.08385, "trades": 92, "taker_buy_quote": 15242.1763}, {"ts": 1775557800000, "open": 0.2429, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 74444.2, "quote_volume": 18081.5993, "trades": 124, "taker_buy_quote": 5315.46229}, {"ts": 1775557860000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 56513.0, "quote_volume": 13720.51916, "trades": 47, "taker_buy_quote": 3700.29432}, {"ts": 1775557920000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 32544.5, "quote_volume": 7902.43252, "trades": 55, "taker_buy_quote": 5247.64803}, {"ts": 1775557980000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 95295.5, "quote_volume": 23136.65443, "trades": 69, "taker_buy_quote": 14636.76384}, {"ts": 1775558040000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2428, "volume": 59465.0, "quote_volume": 14434.36575, "trades": 83, "taker_buy_quote": 10935.39959}, {"ts": 1775558100000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 2990.4, "quote_volume": 726.20907, "trades": 12, "taker_buy_quote": 339.93855}, {"ts": 1775558160000, "open": 0.2429, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 139312.8, "quote_volume": 33807.17863, "trades": 103, "taker_buy_quote": 13487.79962}, {"ts": 1775558220000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 716608.1, "quote_volume": 173792.68752, "trades": 208, "taker_buy_quote": 18675.67876}, {"ts": 1775558280000, "open": 0.2424, "high": 0.2424, "low": 0.2418, "close": 0.2422, "volume": 684542.6, "quote_volume": 165704.70916, "trades": 577, "taker_buy_quote": 92594.09698}, {"ts": 1775558340000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.242, "volume": 87392.9, "quote_volume": 21155.11006, "trades": 129, "taker_buy_quote": 6564.58275}, {"ts": 1775558400000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 55930.0, "quote_volume": 13549.00064, "trades": 101, "taker_buy_quote": 4173.94918}, {"ts": 1775558460000, "open": 0.2423, "high": 0.2424, "low": 0.242, "close": 0.2424, "volume": 151109.7, "quote_volume": 36584.9718, "trades": 113, "taker_buy_quote": 1314.53176}, {"ts": 1775558520000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 34334.3, "quote_volume": 8327.00534, "trades": 93, "taker_buy_quote": 7480.74095}, {"ts": 1775558580000, "open": 0.2426, "high": 0.2427, "low": 0.2421, "close": 0.2423, "volume": 87704.5, "quote_volume": 21258.44388, "trades": 142, "taker_buy_quote": 9047.61864}, {"ts": 1775558640000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 4500.7, "quote_volume": 1090.98619, "trades": 26, "taker_buy_quote": 129.28843}, {"ts": 1775558700000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 20457.2, "quote_volume": 4959.64873, "trades": 49, "taker_buy_quote": 171.11113}, {"ts": 1775558760000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2425, "volume": 46580.4, "quote_volume": 11286.48998, "trades": 92, "taker_buy_quote": 3856.19242}, {"ts": 1775558820000, "open": 0.2425, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 20559.7, "quote_volume": 4984.56984, "trades": 43, "taker_buy_quote": 3056.80549}, {"ts": 1775558880000, "open": 0.2425, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 14124.1, "quote_volume": 3425.20828, "trades": 23, "taker_buy_quote": 608.05267}, {"ts": 1775558940000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 85019.1, "quote_volume": 20629.413, "trades": 94, "taker_buy_quote": 20143.2674}, {"ts": 1775559000000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2423, "volume": 88018.5, "quote_volume": 21335.89322, "trades": 121, "taker_buy_quote": 3359.14085}, {"ts": 1775559060000, "open": 0.2422, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 51314.6, "quote_volume": 12436.99579, "trades": 62, "taker_buy_quote": 3756.47033}, {"ts": 1775559120000, "open": 0.2424, "high": 0.2424, "low": 0.2418, "close": 0.2422, "volume": 126227.4, "quote_volume": 30558.86453, "trades": 164, "taker_buy_quote": 18717.76948}, {"ts": 1775559180000, "open": 0.2421, "high": 0.2426, "low": 0.2418, "close": 0.2425, "volume": 423550.2, "quote_volume": 102565.72256, "trades": 284, "taker_buy_quote": 27233.05881}, {"ts": 1775559240000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 42517.3, "quote_volume": 10311.51647, "trades": 62, "taker_buy_quote": 7878.53822}, {"ts": 1775559300000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 71617.5, "quote_volume": 17372.50551, "trades": 99, "taker_buy_quote": 10579.3008}, {"ts": 1775559360000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 49248.0, "quote_volume": 11935.88507, "trades": 52, "taker_buy_quote": 4141.67001}, {"ts": 1775559420000, "open": 0.2422, "high": 0.2424, "low": 0.242, "close": 0.2421, "volume": 128693.9, "quote_volume": 31170.75733, "trades": 113, "taker_buy_quote": 22540.7819}, {"ts": 1775559480000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 36932.4, "quote_volume": 8941.82034, "trades": 55, "taker_buy_quote": 5457.77721}, {"ts": 1775559540000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 35095.1, "quote_volume": 8499.41108, "trades": 52, "taker_buy_quote": 4854.57399}, {"ts": 1775559600000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 35524.3, "quote_volume": 8606.41946, "trades": 54, "taker_buy_quote": 6032.89914}, {"ts": 1775559660000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.242, "volume": 102156.5, "quote_volume": 24729.10612, "trades": 144, "taker_buy_quote": 2412.81365}, {"ts": 1775559720000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 23183.0, "quote_volume": 5613.33351, "trades": 52, "taker_buy_quote": 1069.7116}, {"ts": 1775559780000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 19514.1, "quote_volume": 4725.73095, "trades": 58, "taker_buy_quote": 2157.81395}, {"ts": 1775559840000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 45104.4, "quote_volume": 10929.51751, "trades": 94, "taker_buy_quote": 10229.34335}, {"ts": 1775559900000, "open": 0.2424, "high": 0.2426, "low": 0.2423, "close": 0.2426, "volume": 27814.5, "quote_volume": 6744.42242, "trades": 83, "taker_buy_quote": 2702.30391}, {"ts": 1775559960000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 90914.2, "quote_volume": 22054.34554, "trades": 99, "taker_buy_quote": 9782.06411}, {"ts": 1775560020000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 56296.3, "quote_volume": 13659.42932, "trades": 48, "taker_buy_quote": 10965.1564}, {"ts": 1775560080000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 153639.6, "quote_volume": 37272.54602, "trades": 72, "taker_buy_quote": 31858.73504}, {"ts": 1775560140000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 92080.6, "quote_volume": 22337.96031, "trades": 54, "taker_buy_quote": 17323.30696}, {"ts": 1775560200000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2424, "volume": 32711.3, "quote_volume": 7934.07505, "trades": 59, "taker_buy_quote": 943.7644}, {"ts": 1775560260000, "open": 0.2425, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 9187.9, "quote_volume": 2228.98885, "trades": 36, "taker_buy_quote": 361.36258}, {"ts": 1775560320000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2425, "volume": 138077.7, "quote_volume": 33510.70457, "trades": 129, "taker_buy_quote": 24190.52011}, {"ts": 1775560380000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 21255.1, "quote_volume": 5152.59954, "trades": 31, "taker_buy_quote": 2730.11801}, {"ts": 1775560440000, "open": 0.2424, "high": 0.2426, "low": 0.2423, "close": 0.2425, "volume": 68236.3, "quote_volume": 16542.77199, "trades": 83, "taker_buy_quote": 15882.98142}, {"ts": 1775560500000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2426, "volume": 71348.9, "quote_volume": 17314.91895, "trades": 156, "taker_buy_quote": 5963.68484}, {"ts": 1775560560000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 1803.8, "quote_volume": 437.47031, "trades": 17, "taker_buy_quote": 118.41306}, {"ts": 1775560620000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 26209.6, "quote_volume": 6353.8223, "trades": 63, "taker_buy_quote": 1589.7409}, {"ts": 1775560680000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 17100.2, "quote_volume": 4143.22784, "trades": 32, "taker_buy_quote": 631.50649}, {"ts": 1775560740000, "open": 0.2422, "high": 0.2423, "low": 0.242, "close": 0.242, "volume": 107283.1, "quote_volume": 25975.04157, "trades": 96, "taker_buy_quote": 6158.67916}, {"ts": 1775560800000, "open": 0.2421, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 55269.3, "quote_volume": 13380.90127, "trades": 117, "taker_buy_quote": 6642.8128}, {"ts": 1775560860000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 22882.0, "quote_volume": 5537.96246, "trades": 48, "taker_buy_quote": 1682.94829}, {"ts": 1775560920000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 14010.6, "quote_volume": 3389.42923, "trades": 27, "taker_buy_quote": 641.5178}, {"ts": 1775560980000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 40162.9, "quote_volume": 9715.32393, "trades": 74, "taker_buy_quote": 5837.47186}, {"ts": 1775561040000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2419, "volume": 13015.1, "quote_volume": 3148.25809, "trades": 24, "taker_buy_quote": 2868.52277}, {"ts": 1775561100000, "open": 0.2418, "high": 0.2421, "low": 0.2418, "close": 0.2421, "volume": 77265.9, "quote_volume": 18695.8776, "trades": 108, "taker_buy_quote": 18005.12051}, {"ts": 1775561160000, "open": 0.2421, "high": 0.2424, "low": 0.2421, "close": 0.2424, "volume": 16699.7, "quote_volume": 4045.40079, "trades": 63, "taker_buy_quote": 1985.01219}, {"ts": 1775561220000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 75693.4, "quote_volume": 18331.17507, "trades": 78, "taker_buy_quote": 13875.88817}, {"ts": 1775561280000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 27450.2, "quote_volume": 6644.56293, "trades": 27, "taker_buy_quote": 982.12707}, {"ts": 1775561340000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 22460.5, "quote_volume": 5435.79135, "trades": 23, "taker_buy_quote": 1100.67478}, {"ts": 1775561400000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 34863.6, "quote_volume": 8433.38191, "trades": 59, "taker_buy_quote": 7814.49244}, {"ts": 1775561460000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 67327.1, "quote_volume": 16277.32992, "trades": 98, "taker_buy_quote": 3483.75598}, {"ts": 1775561520000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 195176.4, "quote_volume": 47172.60332, "trades": 171, "taker_buy_quote": 15120.03656}, {"ts": 1775561580000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 287456.2, "quote_volume": 69398.48172, "trades": 416, "taker_buy_quote": 33950.91201}, {"ts": 1775561640000, "open": 0.2414, "high": 0.2418, "low": 0.2414, "close": 0.2418, "volume": 40912.0, "quote_volume": 9884.45368, "trades": 67, "taker_buy_quote": 9016.39874}, {"ts": 1775561700000, "open": 0.2418, "high": 0.2421, "low": 0.2417, "close": 0.2421, "volume": 196967.3, "quote_volume": 47637.22854, "trades": 149, "taker_buy_quote": 43623.83429}, {"ts": 1775561760000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 25544.0, "quote_volume": 6181.60752, "trades": 26, "taker_buy_quote": 1845.976}, {"ts": 1775561820000, "open": 0.2419, "high": 0.2426, "low": 0.2419, "close": 0.2425, "volume": 439303.9, "quote_volume": 106471.39108, "trades": 253, "taker_buy_quote": 74768.45739}, {"ts": 1775561880000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 78574.3, "quote_volume": 19054.02614, "trades": 57, "taker_buy_quote": 6499.21825}, {"ts": 1775561940000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 78436.0, "quote_volume": 19012.9607, "trades": 64, "taker_buy_quote": 12849.31666}, {"ts": 1775562000000, "open": 0.2426, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 96847.7, "quote_volume": 23480.16428, "trades": 83, "taker_buy_quote": 18358.4385}, {"ts": 1775562060000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 30627.6, "quote_volume": 7422.58466, "trades": 44, "taker_buy_quote": 660.52171}, {"ts": 1775562120000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 52766.6, "quote_volume": 12787.93492, "trades": 91, "taker_buy_quote": 9486.52255}, {"ts": 1775562180000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 11176.4, "quote_volume": 2710.23582, "trades": 33, "taker_buy_quote": 1274.08564}, {"ts": 1775562240000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 5508.6, "quote_volume": 1335.70133, "trades": 12, "taker_buy_quote": 33.3195}, {"ts": 1775562300000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 6412.9, "quote_volume": 1554.88742, "trades": 6, "taker_buy_quote": 971.1155}, {"ts": 1775562360000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 41491.3, "quote_volume": 10053.93613, "trades": 40, "taker_buy_quote": 8101.86243}, {"ts": 1775562420000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 2921.2, "quote_volume": 707.62409, "trades": 6, "taker_buy_quote": 265.19735}, {"ts": 1775562480000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 120777.7, "quote_volume": 29243.7239, "trades": 108, "taker_buy_quote": 12152.4292}, {"ts": 1775562540000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 3364.5, "quote_volume": 815.21835, "trades": 20, "taker_buy_quote": 815.21835}, {"ts": 1775562600000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 11521.4, "quote_volume": 2790.64422, "trades": 24, "taker_buy_quote": 390.44222}, {"ts": 1775562660000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 145880.4, "quote_volume": 35352.15221, "trades": 97, "taker_buy_quote": 31350.24651}, {"ts": 1775562720000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 4989.0, "quote_volume": 1208.60157, "trades": 10, "taker_buy_quote": 643.96071}, {"ts": 1775562780000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 26220.7, "quote_volume": 6352.81597, "trades": 38, "taker_buy_quote": 5239.56789}, {"ts": 1775562840000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 12635.8, "quote_volume": 3059.21349, "trades": 37, "taker_buy_quote": 2046.28846}, {"ts": 1775562900000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 1015696.8, "quote_volume": 246178.2062, "trades": 271, "taker_buy_quote": 208284.99655}, {"ts": 1775562960000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 26928.4, "quote_volume": 6521.12715, "trades": 39, "taker_buy_quote": 1130.96408}, {"ts": 1775563020000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 30731.1, "quote_volume": 7443.11342, "trades": 26, "taker_buy_quote": 6347.32796}, {"ts": 1775563080000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 2466.2, "quote_volume": 597.38075, "trades": 7, "taker_buy_quote": 162.60753}, {"ts": 1775563140000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 4416.5, "quote_volume": 1069.98845, "trades": 9, "taker_buy_quote": 756.33945}, {"ts": 1775563200000, "open": 0.2423, "high": 0.2423, "low": 0.242, "close": 0.2422, "volume": 64121.0, "quote_volume": 15524.04295, "trades": 88, "taker_buy_quote": 6220.68565}, {"ts": 1775563260000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 30426.1, "quote_volume": 7368.78491, "trades": 54, "taker_buy_quote": 6360.4142}, {"ts": 1775563320000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 75380.9, "quote_volume": 18243.2764, "trades": 65, "taker_buy_quote": 11527.12079}, {"ts": 1775563380000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 130985.8, "quote_volume": 31711.65924, "trades": 64, "taker_buy_quote": 11355.41204}, {"ts": 1775563440000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 26947.1, "quote_volume": 6523.87706, "trades": 38, "taker_buy_quote": 6080.60772}, {"ts": 1775563500000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 1934.0, "quote_volume": 468.2626, "trades": 8, "taker_buy_quote": 99.7864}, {"ts": 1775563560000, "open": 0.2422, "high": 0.2424, "low": 0.24, "close": 0.2402, "volume": 2531890.1, "quote_volume": 609447.00777, "trades": 2130, "taker_buy_quote": 193023.08144}, {"ts": 1775563620000, "open": 0.2401, "high": 0.2405, "low": 0.24, "close": 0.2402, "volume": 610371.0, "quote_volume": 146595.3333, "trades": 736, "taker_buy_quote": 98904.99651}, {"ts": 1775563680000, "open": 0.2403, "high": 0.2403, "low": 0.24, "close": 0.24, "volume": 104230.7, "quote_volume": 25025.72677, "trades": 177, "taker_buy_quote": 5761.46315}, {"ts": 1775563740000, "open": 0.24, "high": 0.2408, "low": 0.24, "close": 0.2408, "volume": 236822.1, "quote_volume": 56971.24201, "trades": 250, "taker_buy_quote": 50930.43283}, {"ts": 1775563800000, "open": 0.2408, "high": 0.2411, "low": 0.2407, "close": 0.2408, "volume": 339478.1, "quote_volume": 81785.25383, "trades": 328, "taker_buy_quote": 59969.69131}, {"ts": 1775563860000, "open": 0.2409, "high": 0.2414, "low": 0.2409, "close": 0.2414, "volume": 162022.8, "quote_volume": 39080.59714, "trades": 147, "taker_buy_quote": 34669.08673}, {"ts": 1775563920000, "open": 0.2414, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 113069.1, "quote_volume": 27301.93655, "trades": 122, "taker_buy_quote": 22418.45833}, {"ts": 1775563980000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 84084.7, "quote_volume": 20295.24868, "trades": 61, "taker_buy_quote": 9246.78262}, {"ts": 1775564040000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 8271.5, "quote_volume": 1995.18882, "trades": 29, "taker_buy_quote": 1550.41602}, {"ts": 1775564100000, "open": 0.2412, "high": 0.2414, "low": 0.241, "close": 0.2412, "volume": 106489.2, "quote_volume": 25687.40937, "trades": 104, "taker_buy_quote": 15034.50523}, {"ts": 1775564160000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 400555.1, "quote_volume": 96535.62844, "trades": 90, "taker_buy_quote": 84439.20721}, {"ts": 1775564220000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2412, "volume": 103789.8, "quote_volume": 25033.01729, "trades": 106, "taker_buy_quote": 19497.69613}, {"ts": 1775564280000, "open": 0.2413, "high": 0.2417, "low": 0.2413, "close": 0.2416, "volume": 162720.3, "quote_volume": 39306.4357, "trades": 120, "taker_buy_quote": 24592.16915}, {"ts": 1775564340000, "open": 0.2417, "high": 0.2419, "low": 0.2413, "close": 0.2415, "volume": 115939.3, "quote_volume": 28017.28192, "trades": 133, "taker_buy_quote": 15663.52296}, {"ts": 1775564400000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2413, "volume": 113512.5, "quote_volume": 27399.20374, "trades": 105, "taker_buy_quote": 13538.30925}, {"ts": 1775564460000, "open": 0.2413, "high": 0.2416, "low": 0.2412, "close": 0.2415, "volume": 131825.6, "quote_volume": 31820.58038, "trades": 136, "taker_buy_quote": 22670.77611}, {"ts": 1775564520000, "open": 0.2414, "high": 0.2418, "low": 0.2414, "close": 0.2418, "volume": 113875.5, "quote_volume": 27516.55233, "trades": 104, "taker_buy_quote": 21548.33536}, {"ts": 1775564580000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 55835.0, "quote_volume": 13491.03247, "trades": 40, "taker_buy_quote": 11300.85726}, {"ts": 1775564640000, "open": 0.2416, "high": 0.242, "low": 0.2416, "close": 0.2416, "volume": 145923.9, "quote_volume": 35272.14724, "trades": 155, "taker_buy_quote": 21858.43339}, {"ts": 1775564700000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 15849.2, "quote_volume": 3831.83535, "trades": 28, "taker_buy_quote": 2775.34048}, {"ts": 1775564760000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 41833.7, "quote_volume": 10111.61696, "trades": 47, "taker_buy_quote": 3332.65706}, {"ts": 1775564820000, "open": 0.2417, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 29368.5, "quote_volume": 7098.05495, "trades": 23, "taker_buy_quote": 6118.94679}, {"ts": 1775564880000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 3742.9, "quote_volume": 904.73381, "trades": 14, "taker_buy_quote": 322.70017}, {"ts": 1775564940000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 5042.8, "quote_volume": 1218.41661, "trades": 24, "taker_buy_quote": 184.00621}, {"ts": 1775565000000, "open": 0.2417, "high": 0.2419, "low": 0.2416, "close": 0.2418, "volume": 61726.1, "quote_volume": 14922.1156, "trades": 50, "taker_buy_quote": 11911.304}, {"ts": 1775565060000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 42110.0, "quote_volume": 10181.7929, "trades": 31, "taker_buy_quote": 8067.63282}, {"ts": 1775565120000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2417, "volume": 63669.4, "quote_volume": 15385.12343, "trades": 50, "taker_buy_quote": 12951.99315}, {"ts": 1775565180000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 13679.1, "quote_volume": 3304.20319, "trades": 34, "taker_buy_quote": 1296.26939}, {"ts": 1775565240000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 6195.6, "quote_volume": 1496.26807, "trades": 21, "taker_buy_quote": 74.09872}, {"ts": 1775565300000, "open": 0.2414, "high": 0.2417, "low": 0.2414, "close": 0.2417, "volume": 43546.0, "quote_volume": 10517.94783, "trades": 34, "taker_buy_quote": 9978.19915}, {"ts": 1775565360000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 2888.0, "quote_volume": 697.75251, "trades": 8, "taker_buy_quote": 28.30307}, {"ts": 1775565420000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 6710.8, "quote_volume": 1621.73917, "trades": 15, "taker_buy_quote": 990.70413}, {"ts": 1775565480000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 48929.0, "quote_volume": 11829.64558, "trades": 34, "taker_buy_quote": 9782.46719}, {"ts": 1775565540000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 8095.0, "quote_volume": 1957.04243, "trades": 11, "taker_buy_quote": 1162.88874}, {"ts": 1775565600000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 14015.8, "quote_volume": 3388.83182, "trades": 20, "taker_buy_quote": 2932.93728}, {"ts": 1775565660000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 42643.8, "quote_volume": 10311.4352, "trades": 42, "taker_buy_quote": 4958.26877}, {"ts": 1775565720000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 11718.0, "quote_volume": 2832.64785, "trades": 23, "taker_buy_quote": 984.7305}, {"ts": 1775565780000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 106806.0, "quote_volume": 25821.64807, "trades": 50, "taker_buy_quote": 18148.83248}, {"ts": 1775565840000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2415, "volume": 225362.2, "quote_volume": 54428.81931, "trades": 164, "taker_buy_quote": 12923.46378}, {"ts": 1775565900000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2415, "volume": 75319.3, "quote_volume": 18187.23375, "trades": 91, "taker_buy_quote": 13178.65351}, {"ts": 1775565960000, "open": 0.2415, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 163363.2, "quote_volume": 39483.24664, "trades": 100, "taker_buy_quote": 31028.30345}, {"ts": 1775566020000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 25200.5, "quote_volume": 6090.54732, "trades": 17, "taker_buy_quote": 5091.45884}, {"ts": 1775566080000, "open": 0.2417, "high": 0.2417, "low": 0.2414, "close": 0.2414, "volume": 15553.3, "quote_volume": 3756.49564, "trades": 43, "taker_buy_quote": 204.90714}, {"ts": 1775566140000, "open": 0.2415, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 11109.6, "quote_volume": 2682.504, "trades": 14, "taker_buy_quote": 1561.4424}, {"ts": 1775566200000, "open": 0.2415, "high": 0.2416, "low": 0.2414, "close": 0.2416, "volume": 66387.1, "quote_volume": 16031.97064, "trades": 59, "taker_buy_quote": 7893.46541}, {"ts": 1775566260000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 16652.2, "quote_volume": 4021.67683, "trades": 20, "taker_buy_quote": 412.00048}, {"ts": 1775566320000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2418, "volume": 21526.3, "quote_volume": 5202.81232, "trades": 17, "taker_buy_quote": 3955.02642}, {"ts": 1775566380000, "open": 0.2417, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 32643.2, "quote_volume": 7893.57426, "trades": 31, "taker_buy_quote": 5980.05129}, {"ts": 1775566440000, "open": 0.2418, "high": 0.2418, "low": 0.2416, "close": 0.2416, "volume": 72765.2, "quote_volume": 17592.878, "trades": 48, "taker_buy_quote": 5398.88622}, {"ts": 1775566500000, "open": 0.2416, "high": 0.2434, "low": 0.2416, "close": 0.243, "volume": 948895.1, "quote_volume": 230405.44544, "trades": 761, "taker_buy_quote": 184199.83793}, {"ts": 1775566560000, "open": 0.243, "high": 0.243, "low": 0.2423, "close": 0.2426, "volume": 463904.4, "quote_volume": 112510.05435, "trades": 348, "taker_buy_quote": 74364.78581}, {"ts": 1775566620000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 14316.8, "quote_volume": 3471.10385, "trades": 40, "taker_buy_quote": 1172.536}, {"ts": 1775566680000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 47253.1, "quote_volume": 11458.37701, "trades": 43, "taker_buy_quote": 8106.89744}, {"ts": 1775566740000, "open": 0.2424, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 175493.3, "quote_volume": 42535.16125, "trades": 124, "taker_buy_quote": 31125.77448}, {"ts": 1775566800000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 5960.3, "quote_volume": 1445.14716, "trades": 27, "taker_buy_quote": 898.317}, {"ts": 1775566860000, "open": 0.2424, "high": 0.2427, "low": 0.2424, "close": 0.2427, "volume": 50552.6, "quote_volume": 12261.13583, "trades": 39, "taker_buy_quote": 9982.15755}, {"ts": 1775566920000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 41588.4, "quote_volume": 10090.22159, "trades": 54, "taker_buy_quote": 6415.58365}, {"ts": 1775566980000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 33482.6, "quote_volume": 8125.40457, "trades": 29, "taker_buy_quote": 6130.14087}, {"ts": 1775567040000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 69001.8, "quote_volume": 16753.45192, "trades": 48, "taker_buy_quote": 5444.47436}, {"ts": 1775567100000, "open": 0.2428, "high": 0.2435, "low": 0.2428, "close": 0.2433, "volume": 130561.2, "quote_volume": 31743.80946, "trades": 132, "taker_buy_quote": 28840.29421}, {"ts": 1775567160000, "open": 0.2433, "high": 0.2436, "low": 0.2432, "close": 0.2434, "volume": 220348.9, "quote_volume": 53649.75489, "trades": 226, "taker_buy_quote": 41040.60144}, {"ts": 1775567220000, "open": 0.2433, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 90086.2, "quote_volume": 21922.409, "trades": 86, "taker_buy_quote": 8590.65204}, {"ts": 1775567280000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 106985.7, "quote_volume": 26030.22986, "trades": 71, "taker_buy_quote": 17673.65342}, {"ts": 1775567340000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 68463.3, "quote_volume": 16655.20657, "trades": 67, "taker_buy_quote": 7876.54554}, {"ts": 1775567400000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 10405.0, "quote_volume": 2529.59151, "trades": 20, "taker_buy_quote": 2024.69712}, {"ts": 1775567460000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2431, "volume": 24474.7, "quote_volume": 5949.80813, "trades": 27, "taker_buy_quote": 2423.66694}, {"ts": 1775567520000, "open": 0.2431, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 127989.0, "quote_volume": 31125.03668, "trades": 75, "taker_buy_quote": 28778.54384}, {"ts": 1775567580000, "open": 0.2432, "high": 0.2432, "low": 0.2429, "close": 0.2429, "volume": 24109.1, "quote_volume": 5858.59196, "trades": 48, "taker_buy_quote": 555.695}, {"ts": 1775567640000, "open": 0.2429, "high": 0.2431, "low": 0.2425, "close": 0.2428, "volume": 371859.5, "quote_volume": 90300.66893, "trades": 375, "taker_buy_quote": 56213.0143}, {"ts": 1775567700000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 48633.0, "quote_volume": 11806.50862, "trades": 63, "taker_buy_quote": 3067.06452}, {"ts": 1775567760000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 99788.0, "quote_volume": 24226.71346, "trades": 146, "taker_buy_quote": 16975.84734}, {"ts": 1775567820000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 21082.8, "quote_volume": 5116.82253, "trades": 18, "taker_buy_quote": 5116.82253}, {"ts": 1775567880000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 2307.2, "quote_volume": 560.18816, "trades": 4, "taker_buy_quote": 560.18816}, {"ts": 1775567940000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 58299.7, "quote_volume": 14151.44717, "trades": 45, "taker_buy_quote": 5390.00144}, {"ts": 1775568000000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 4230.4, "quote_volume": 1027.1327, "trades": 25, "taker_buy_quote": 313.16344}, {"ts": 1775568060000, "open": 0.2428, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 217522.7, "quote_volume": 52794.7957, "trades": 109, "taker_buy_quote": 9187.93481}, {"ts": 1775568120000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 25558.6, "quote_volume": 6200.11685, "trades": 37, "taker_buy_quote": 4685.70403}, {"ts": 1775568180000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 24002.1, "quote_volume": 5821.11202, "trades": 38, "taker_buy_quote": 194.78354}, {"ts": 1775568240000, "open": 0.2424, "high": 0.2426, "low": 0.2423, "close": 0.2424, "volume": 126381.0, "quote_volume": 30637.67179, "trades": 81, "taker_buy_quote": 11858.62127}, {"ts": 1775568300000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 1190.8, "quote_volume": 288.73048, "trades": 8, "taker_buy_quote": 195.358}, {"ts": 1775568360000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 69348.9, "quote_volume": 16810.44773, "trades": 51, "taker_buy_quote": 4103.42765}, {"ts": 1775568420000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 35863.1, "quote_volume": 8690.25993, "trades": 43, "taker_buy_quote": 5652.93388}, {"ts": 1775568480000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 23194.4, "quote_volume": 5622.48849, "trades": 39, "taker_buy_quote": 2476.57281}, {"ts": 1775568540000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 21320.1, "quote_volume": 5168.22656, "trades": 26, "taker_buy_quote": 568.226}, {"ts": 1775568600000, "open": 0.2425, "high": 0.2431, "low": 0.2425, "close": 0.2427, "volume": 280291.0, "quote_volume": 68055.96985, "trades": 259, "taker_buy_quote": 50778.59101}, {"ts": 1775568660000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 78371.5, "quote_volume": 19017.66058, "trades": 96, "taker_buy_quote": 10904.60539}, {"ts": 1775568720000, "open": 0.2428, "high": 0.2429, "low": 0.2426, "close": 0.2426, "volume": 79004.3, "quote_volume": 19176.32826, "trades": 91, "taker_buy_quote": 6550.51187}, {"ts": 1775568780000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 37566.4, "quote_volume": 9114.71336, "trades": 59, "taker_buy_quote": 6233.6505}, {"ts": 1775568840000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 25237.8, "quote_volume": 6127.14701, "trades": 42, "taker_buy_quote": 4929.3295}, {"ts": 1775568900000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2427, "volume": 30286.0, "quote_volume": 7346.36719, "trades": 57, "taker_buy_quote": 695.38582}, {"ts": 1775568960000, "open": 0.2427, "high": 0.2429, "low": 0.2426, "close": 0.2427, "volume": 54947.5, "quote_volume": 13337.0609, "trades": 91, "taker_buy_quote": 12293.62147}, {"ts": 1775569020000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 25952.7, "quote_volume": 6298.65684, "trades": 43, "taker_buy_quote": 4381.58293}, {"ts": 1775569080000, "open": 0.2426, "high": 0.2429, "low": 0.2425, "close": 0.2427, "volume": 176891.7, "quote_volume": 42921.60228, "trades": 119, "taker_buy_quote": 37258.8159}, {"ts": 1775569140000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 10756.9, "quote_volume": 2610.41726, "trades": 34, "taker_buy_quote": 413.22814}, {"ts": 1775569200000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2427, "volume": 280222.3, "quote_volume": 68031.36734, "trades": 72, "taker_buy_quote": 20558.59671}, {"ts": 1775569260000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 63739.0, "quote_volume": 15467.90822, "trades": 72, "taker_buy_quote": 1282.30755}, {"ts": 1775569320000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 49985.5, "quote_volume": 12133.09185, "trades": 35, "taker_buy_quote": 8089.85547}, {"ts": 1775569380000, "open": 0.2427, "high": 0.2429, "low": 0.2424, "close": 0.2424, "volume": 138517.4, "quote_volume": 33618.63341, "trades": 120, "taker_buy_quote": 17252.66989}, {"ts": 1775569440000, "open": 0.2425, "high": 0.2425, "low": 0.2421, "close": 0.2424, "volume": 37461.4, "quote_volume": 9075.88149, "trades": 74, "taker_buy_quote": 4930.91204}, {"ts": 1775569500000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2423, "volume": 123743.5, "quote_volume": 29981.57734, "trades": 134, "taker_buy_quote": 20488.47263}, {"ts": 1775569560000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 56465.3, "quote_volume": 13685.69339, "trades": 55, "taker_buy_quote": 10314.31861}, {"ts": 1775569620000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 74839.8, "quote_volume": 18119.82813, "trades": 70, "taker_buy_quote": 617.88551}, {"ts": 1775569680000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 40521.4, "quote_volume": 9814.27663, "trades": 54, "taker_buy_quote": 6689.46105}, {"ts": 1775569740000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 22894.2, "quote_volume": 5547.4559, "trades": 46, "taker_buy_quote": 5396.0614}, {"ts": 1775569800000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 38048.4, "quote_volume": 9223.59497, "trades": 138, "taker_buy_quote": 6710.92505}, {"ts": 1775569860000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2424, "volume": 23993.9, "quote_volume": 5816.28433, "trades": 73, "taker_buy_quote": 4595.35315}, {"ts": 1775569920000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 56061.6, "quote_volume": 13593.1249, "trades": 134, "taker_buy_quote": 12594.72815}, {"ts": 1775569980000, "open": 0.2426, "high": 0.2427, "low": 0.2424, "close": 0.2425, "volume": 154417.7, "quote_volume": 37451.97192, "trades": 99, "taker_buy_quote": 30921.93224}, {"ts": 1775570040000, "open": 0.2425, "high": 0.2428, "low": 0.2425, "close": 0.2427, "volume": 33271.4, "quote_volume": 8073.45718, "trades": 62, "taker_buy_quote": 7333.91976}, {"ts": 1775570100000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 33794.0, "quote_volume": 8201.8238, "trades": 45, "taker_buy_quote": 5120.18909}, {"ts": 1775570160000, "open": 0.2427, "high": 0.2427, "low": 0.2422, "close": 0.2422, "volume": 46491.8, "quote_volume": 11269.58048, "trades": 99, "taker_buy_quote": 1951.72556}, {"ts": 1775570220000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2422, "volume": 32805.7, "quote_volume": 7948.3142, "trades": 62, "taker_buy_quote": 3162.71523}, {"ts": 1775570280000, "open": 0.2422, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 30589.9, "quote_volume": 7410.06477, "trades": 29, "taker_buy_quote": 2878.23635}, {"ts": 1775570340000, "open": 0.2423, "high": 0.2424, "low": 0.242, "close": 0.2421, "volume": 40811.5, "quote_volume": 9883.28011, "trades": 65, "taker_buy_quote": 1503.63864}, {"ts": 1775570400000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 59930.2, "quote_volume": 14509.95818, "trades": 68, "taker_buy_quote": 6800.67464}, {"ts": 1775570460000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 42495.3, "quote_volume": 10284.24116, "trades": 70, "taker_buy_quote": 3889.5274}, {"ts": 1775570520000, "open": 0.242, "high": 0.2423, "low": 0.2415, "close": 0.2421, "volume": 441705.5, "quote_volume": 106842.97041, "trades": 431, "taker_buy_quote": 35903.70767}, {"ts": 1775570580000, "open": 0.242, "high": 0.242, "low": 0.2416, "close": 0.2417, "volume": 326190.9, "quote_volume": 78875.2245, "trades": 113, "taker_buy_quote": 6561.24306}, {"ts": 1775570640000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.2419, "volume": 109294.1, "quote_volume": 26428.3506, "trades": 114, "taker_buy_quote": 16522.63}, {"ts": 1775570700000, "open": 0.2419, "high": 0.242, "low": 0.2417, "close": 0.2418, "volume": 98737.9, "quote_volume": 23876.62558, "trades": 92, "taker_buy_quote": 14392.03678}, {"ts": 1775570760000, "open": 0.2418, "high": 0.2418, "low": 0.2412, "close": 0.2412, "volume": 212594.8, "quote_volume": 51343.67991, "trades": 305, "taker_buy_quote": 19777.61948}, {"ts": 1775570820000, "open": 0.2412, "high": 0.2414, "low": 0.2409, "close": 0.2413, "volume": 268387.4, "quote_volume": 64708.37417, "trades": 254, "taker_buy_quote": 20485.29982}, {"ts": 1775570880000, "open": 0.2414, "high": 0.2414, "low": 0.241, "close": 0.2412, "volume": 201373.5, "quote_volume": 48552.80896, "trades": 206, "taker_buy_quote": 18689.1404}, {"ts": 1775570940000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 53396.0, "quote_volume": 12877.78678, "trades": 83, "taker_buy_quote": 10307.24829}, {"ts": 1775571000000, "open": 0.2413, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 34618.8, "quote_volume": 8354.71185, "trades": 55, "taker_buy_quote": 6868.587}, {"ts": 1775571060000, "open": 0.2413, "high": 0.2415, "low": 0.2411, "close": 0.2411, "volume": 461461.8, "quote_volume": 111307.55069, "trades": 181, "taker_buy_quote": 8059.33143}, {"ts": 1775571120000, "open": 0.2412, "high": 0.2413, "low": 0.2411, "close": 0.2411, "volume": 57053.2, "quote_volume": 13760.713, "trades": 61, "taker_buy_quote": 8972.76202}, {"ts": 1775571180000, "open": 0.2411, "high": 0.2411, "low": 0.2409, "close": 0.2411, "volume": 54055.5, "quote_volume": 13030.70747, "trades": 66, "taker_buy_quote": 6362.5972}, {"ts": 1775571240000, "open": 0.241, "high": 0.2412, "low": 0.2408, "close": 0.2412, "volume": 276841.1, "quote_volume": 66713.59963, "trades": 195, "taker_buy_quote": 54986.66112}, {"ts": 1775571300000, "open": 0.2411, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 71741.0, "quote_volume": 17300.05937, "trades": 113, "taker_buy_quote": 10316.29035}, {"ts": 1775571360000, "open": 0.2414, "high": 0.2414, "low": 0.2413, "close": 0.2413, "volume": 55755.2, "quote_volume": 13454.16015, "trades": 122, "taker_buy_quote": 2893.082}, {"ts": 1775571420000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2412, "volume": 78235.1, "quote_volume": 18859.19655, "trades": 103, "taker_buy_quote": 6519.44384}, {"ts": 1775571480000, "open": 0.2411, "high": 0.2413, "low": 0.2411, "close": 0.2412, "volume": 38172.8, "quote_volume": 9205.79587, "trades": 53, "taker_buy_quote": 3833.24962}, {"ts": 1775571540000, "open": 0.2411, "high": 0.2414, "low": 0.2411, "close": 0.2414, "volume": 25930.4, "quote_volume": 6253.52501, "trades": 124, "taker_buy_quote": 2701.973}, {"ts": 1775571600000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2414, "volume": 63270.5, "quote_volume": 15275.85743, "trades": 140, "taker_buy_quote": 3620.3121}, {"ts": 1775571660000, "open": 0.2413, "high": 0.242, "low": 0.2413, "close": 0.242, "volume": 206210.5, "quote_volume": 49826.84551, "trades": 197, "taker_buy_quote": 42347.75316}, {"ts": 1775571720000, "open": 0.2419, "high": 0.2423, "low": 0.2419, "close": 0.2422, "volume": 70810.1, "quote_volume": 17140.74568, "trades": 148, "taker_buy_quote": 11733.42885}, {"ts": 1775571780000, "open": 0.2422, "high": 0.2424, "low": 0.242, "close": 0.2423, "volume": 89080.0, "quote_volume": 21576.92681, "trades": 129, "taker_buy_quote": 7467.09316}, {"ts": 1775571840000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2424, "volume": 78622.8, "quote_volume": 19054.89797, "trades": 118, "taker_buy_quote": 11102.61541}, {"ts": 1775571900000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 30045.0, "quote_volume": 7282.808, "trades": 38, "taker_buy_quote": 7040.508}, {"ts": 1775571960000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2424, "volume": 53971.2, "quote_volume": 13081.16339, "trades": 108, "taker_buy_quote": 3984.52272}, {"ts": 1775572020000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 217322.8, "quote_volume": 52654.31777, "trades": 127, "taker_buy_quote": 29194.79048}, {"ts": 1775572080000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 53029.6, "quote_volume": 12836.59295, "trades": 79, "taker_buy_quote": 5363.69661}, {"ts": 1775572140000, "open": 0.2421, "high": 0.2423, "low": 0.2421, "close": 0.2423, "volume": 134394.6, "quote_volume": 32546.62313, "trades": 107, "taker_buy_quote": 32546.62313}, {"ts": 1775572200000, "open": 0.2422, "high": 0.2422, "low": 0.2419, "close": 0.2419, "volume": 63210.9, "quote_volume": 15302.67083, "trades": 133, "taker_buy_quote": 6034.61412}, {"ts": 1775572260000, "open": 0.2418, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 41115.0, "quote_volume": 9944.76149, "trades": 92, "taker_buy_quote": 7690.19411}, {"ts": 1775572320000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2419, "volume": 68160.3, "quote_volume": 16481.0525, "trades": 69, "taker_buy_quote": 13759.59381}, {"ts": 1775572380000, "open": 0.2418, "high": 0.2424, "low": 0.2417, "close": 0.2421, "volume": 464832.3, "quote_volume": 112528.13768, "trades": 341, "taker_buy_quote": 97337.66789}, {"ts": 1775572440000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 110394.5, "quote_volume": 26713.42397, "trades": 136, "taker_buy_quote": 18702.01313}, {"ts": 1775572500000, "open": 0.2419, "high": 0.2419, "low": 0.2415, "close": 0.2417, "volume": 130106.8, "quote_volume": 31438.11191, "trades": 155, "taker_buy_quote": 21610.33757}, {"ts": 1775572560000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 58237.2, "quote_volume": 14071.61788, "trades": 103, "taker_buy_quote": 7880.37323}, {"ts": 1775572620000, "open": 0.2417, "high": 0.2419, "low": 0.2416, "close": 0.2419, "volume": 72220.5, "quote_volume": 17464.75244, "trades": 79, "taker_buy_quote": 17186.12336}, {"ts": 1775572680000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 21987.0, "quote_volume": 5316.34453, "trades": 42, "taker_buy_quote": 3054.14937}, {"ts": 1775572740000, "open": 0.2417, "high": 0.2417, "low": 0.2415, "close": 0.2416, "volume": 104782.7, "quote_volume": 25316.38862, "trades": 109, "taker_buy_quote": 14318.79699}, {"ts": 1775572800000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 7638.3, "quote_volume": 1846.25819, "trades": 23, "taker_buy_quote": 318.211}, {"ts": 1775572860000, "open": 0.2417, "high": 0.2418, "low": 0.2417, "close": 0.2418, "volume": 4133.6, "quote_volume": 999.49284, "trades": 16, "taker_buy_quote": 986.80359}, {"ts": 1775572920000, "open": 0.2418, "high": 0.2418, "low": 0.2414, "close": 0.2415, "volume": 77214.1, "quote_volume": 18655.2485, "trades": 73, "taker_buy_quote": 273.87917}, {"ts": 1775572980000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 14405.8, "quote_volume": 3477.74306, "trades": 37, "taker_buy_quote": 441.8001}, {"ts": 1775573040000, "open": 0.2415, "high": 0.2416, "low": 0.2415, "close": 0.2415, "volume": 24068.5, "quote_volume": 5812.72099, "trades": 35, "taker_buy_quote": 3342.34504}, {"ts": 1775573100000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2414, "volume": 11013.0, "quote_volume": 2658.93145, "trades": 37, "taker_buy_quote": 312.0633}, {"ts": 1775573160000, "open": 0.2415, "high": 0.2424, "low": 0.2415, "close": 0.242, "volume": 284340.5, "quote_volume": 68816.31664, "trades": 297, "taker_buy_quote": 43020.94202}, {"ts": 1775573220000, "open": 0.2419, "high": 0.2421, "low": 0.2418, "close": 0.242, "volume": 26639.7, "quote_volume": 6444.56614, "trades": 72, "taker_buy_quote": 1827.77266}, {"ts": 1775573280000, "open": 0.242, "high": 0.242, "low": 0.2418, "close": 0.2419, "volume": 35327.4, "quote_volume": 8546.27879, "trades": 40, "taker_buy_quote": 3145.60677}, {"ts": 1775573340000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 17680.0, "quote_volume": 4279.0381, "trades": 44, "taker_buy_quote": 2318.91351}, {"ts": 1775573400000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 33501.6, "quote_volume": 8110.3019, "trades": 45, "taker_buy_quote": 6585.72525}, {"ts": 1775573460000, "open": 0.2419, "high": 0.242, "low": 0.2418, "close": 0.2418, "volume": 18334.7, "quote_volume": 4436.47901, "trades": 33, "taker_buy_quote": 3201.3643}, {"ts": 1775573520000, "open": 0.2419, "high": 0.2419, "low": 0.2418, "close": 0.2418, "volume": 21306.0, "quote_volume": 5153.27328, "trades": 32, "taker_buy_quote": 3160.13322}, {"ts": 1775573580000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 1387.2, "quote_volume": 335.61405, "trades": 7, "taker_buy_quote": 134.15973}, {"ts": 1775573640000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.2419, "volume": 3438.7, "quote_volume": 831.83086, "trades": 11, "taker_buy_quote": 22.5786}, {"ts": 1775573700000, "open": 0.2419, "high": 0.2419, "low": 0.2416, "close": 0.2416, "volume": 44154.2, "quote_volume": 10676.0808, "trades": 55, "taker_buy_quote": 331.13403}, {"ts": 1775573760000, "open": 0.2416, "high": 0.2418, "low": 0.2416, "close": 0.2417, "volume": 130350.5, "quote_volume": 31494.08582, "trades": 85, "taker_buy_quote": 24148.32222}, {"ts": 1775573820000, "open": 0.2418, "high": 0.2418, "low": 0.2417, "close": 0.2417, "volume": 19897.7, "quote_volume": 4809.33411, "trades": 34, "taker_buy_quote": 3163.69549}, {"ts": 1775573880000, "open": 0.2418, "high": 0.2418, "low": 0.2415, "close": 0.2416, "volume": 45809.0, "quote_volume": 11070.08323, "trades": 77, "taker_buy_quote": 2459.29463}, {"ts": 1775573940000, "open": 0.2416, "high": 0.2416, "low": 0.2413, "close": 0.2414, "volume": 37672.3, "quote_volume": 9094.67503, "trades": 88, "taker_buy_quote": 707.22475}, {"ts": 1775574000000, "open": 0.2414, "high": 0.2415, "low": 0.2412, "close": 0.2415, "volume": 17244.8, "quote_volume": 4161.18744, "trades": 64, "taker_buy_quote": 2843.18324}, {"ts": 1775574060000, "open": 0.2414, "high": 0.2415, "low": 0.2414, "close": 0.2415, "volume": 81374.9, "quote_volume": 19643.90964, "trades": 45, "taker_buy_quote": 18297.98394}, {"ts": 1775574120000, "open": 0.2415, "high": 0.2415, "low": 0.2412, "close": 0.2412, "volume": 429282.1, "quote_volume": 103571.21665, "trades": 277, "taker_buy_quote": 47753.53211}, {"ts": 1775574180000, "open": 0.2413, "high": 0.2414, "low": 0.2412, "close": 0.2413, "volume": 28316.3, "quote_volume": 6834.09532, "trades": 39, "taker_buy_quote": 5268.9478}, {"ts": 1775574240000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 25608.0, "quote_volume": 6179.20771, "trades": 24, "taker_buy_quote": 6172.71943}, {"ts": 1775574300000, "open": 0.2412, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 24126.4, "quote_volume": 5817.84414, "trades": 52, "taker_buy_quote": 2632.26469}, {"ts": 1775574360000, "open": 0.241, "high": 0.2412, "low": 0.241, "close": 0.2411, "volume": 36091.2, "quote_volume": 8699.62103, "trades": 73, "taker_buy_quote": 2905.55971}, {"ts": 1775574420000, "open": 0.2412, "high": 0.2413, "low": 0.241, "close": 0.2413, "volume": 16782.8, "quote_volume": 4046.4116, "trades": 45, "taker_buy_quote": 430.14099}, {"ts": 1775574480000, "open": 0.2413, "high": 0.2413, "low": 0.2412, "close": 0.2413, "volume": 97998.3, "quote_volume": 23645.72653, "trades": 37, "taker_buy_quote": 20394.96556}, {"ts": 1775574540000, "open": 0.2414, "high": 0.2415, "low": 0.2413, "close": 0.2415, "volume": 12412.3, "quote_volume": 2996.34672, "trades": 25, "taker_buy_quote": 1530.2353}, {"ts": 1775574600000, "open": 0.2415, "high": 0.2417, "low": 0.2415, "close": 0.2417, "volume": 28196.1, "quote_volume": 6812.48011, "trades": 68, "taker_buy_quote": 1674.76209}, {"ts": 1775574660000, "open": 0.2417, "high": 0.242, "low": 0.2417, "close": 0.2419, "volume": 26906.3, "quote_volume": 6507.23197, "trades": 57, "taker_buy_quote": 2321.62814}, {"ts": 1775574720000, "open": 0.2418, "high": 0.2419, "low": 0.2417, "close": 0.2417, "volume": 29348.4, "quote_volume": 7094.70158, "trades": 44, "taker_buy_quote": 693.13228}, {"ts": 1775574780000, "open": 0.2417, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 8121.6, "quote_volume": 1962.40854, "trades": 25, "taker_buy_quote": 576.66342}, {"ts": 1775574840000, "open": 0.2416, "high": 0.2417, "low": 0.2416, "close": 0.2417, "volume": 3112.4, "quote_volume": 752.19417, "trades": 18, "taker_buy_quote": 576.04361}, {"ts": 1775574900000, "open": 0.2417, "high": 0.2433, "low": 0.2417, "close": 0.243, "volume": 1916702.7, "quote_volume": 464929.65071, "trades": 880, "taker_buy_quote": 352831.06507}, {"ts": 1775574960000, "open": 0.2431, "high": 0.2431, "low": 0.2426, "close": 0.2428, "volume": 234072.6, "quote_volume": 56850.81953, "trades": 248, "taker_buy_quote": 25521.8654}, {"ts": 1775575020000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 60213.3, "quote_volume": 14616.91401, "trades": 66, "taker_buy_quote": 13269.83874}, {"ts": 1775575080000, "open": 0.2427, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 10800.3, "quote_volume": 2621.1233, "trades": 47, "taker_buy_quote": 840.06667}, {"ts": 1775575140000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 7249.4, "quote_volume": 1758.50858, "trades": 21, "taker_buy_quote": 1273.69852}, {"ts": 1775575200000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 22449.0, "quote_volume": 5447.73656, "trades": 55, "taker_buy_quote": 4594.14636}, {"ts": 1775575260000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 20631.7, "quote_volume": 5007.5003, "trades": 43, "taker_buy_quote": 2459.70664}, {"ts": 1775575320000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 30338.6, "quote_volume": 7363.04966, "trades": 39, "taker_buy_quote": 3983.683}, {"ts": 1775575380000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 14464.8, "quote_volume": 3510.84579, "trades": 29, "taker_buy_quote": 1082.68083}, {"ts": 1775575440000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 154037.3, "quote_volume": 37398.31119, "trades": 105, "taker_buy_quote": 31642.13304}, {"ts": 1775575500000, "open": 0.2429, "high": 0.2431, "low": 0.2429, "close": 0.2431, "volume": 34649.0, "quote_volume": 8419.21418, "trades": 49, "taker_buy_quote": 4814.47928}, {"ts": 1775575560000, "open": 0.2431, "high": 0.2433, "low": 0.2429, "close": 0.2432, "volume": 66450.4, "quote_volume": 16152.70821, "trades": 111, "taker_buy_quote": 5387.836}, {"ts": 1775575620000, "open": 0.2432, "high": 0.2433, "low": 0.243, "close": 0.2431, "volume": 57577.0, "quote_volume": 13998.878, "trades": 129, "taker_buy_quote": 3678.76701}, {"ts": 1775575680000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 146816.9, "quote_volume": 35690.26865, "trades": 45, "taker_buy_quote": 5084.87408}, {"ts": 1775575740000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 56742.8, "quote_volume": 13788.58971, "trades": 37, "taker_buy_quote": 10246.98621}, {"ts": 1775575800000, "open": 0.2431, "high": 0.2431, "low": 0.2428, "close": 0.2429, "volume": 15272.7, "quote_volume": 3709.92474, "trades": 35, "taker_buy_quote": 742.30572}, {"ts": 1775575860000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 23467.1, "quote_volume": 5698.93991, "trades": 69, "taker_buy_quote": 3876.1151}, {"ts": 1775575920000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 2134.6, "quote_volume": 518.41152, "trades": 21, "taker_buy_quote": 162.94472}, {"ts": 1775575980000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 36776.9, "quote_volume": 8930.75464, "trades": 45, "taker_buy_quote": 8225.12928}, {"ts": 1775576040000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 20353.4, "quote_volume": 4943.07228, "trades": 20, "taker_buy_quote": 80.11047}, {"ts": 1775576100000, "open": 0.2428, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 95523.4, "quote_volume": 23202.77456, "trades": 103, "taker_buy_quote": 14945.06259}, {"ts": 1775576160000, "open": 0.2428, "high": 0.2431, "low": 0.2428, "close": 0.243, "volume": 46345.7, "quote_volume": 11259.98553, "trades": 106, "taker_buy_quote": 10336.53365}, {"ts": 1775576220000, "open": 0.243, "high": 0.243, "low": 0.2425, "close": 0.2427, "volume": 225525.9, "quote_volume": 54740.02193, "trades": 163, "taker_buy_quote": 2766.0652}, {"ts": 1775576280000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 11181.0, "quote_volume": 2713.63787, "trades": 14, "taker_buy_quote": 274.28444}, {"ts": 1775576340000, "open": 0.2428, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 99681.1, "quote_volume": 24177.1911, "trades": 99, "taker_buy_quote": 7144.57274}, {"ts": 1775576400000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 1499.7, "quote_volume": 363.968, "trades": 3, "taker_buy_quote": 341.67306}, {"ts": 1775576460000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2425, "volume": 4678.3, "quote_volume": 1135.23145, "trades": 25, "taker_buy_quote": 904.49832}, {"ts": 1775576520000, "open": 0.2425, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 48426.7, "quote_volume": 11732.88842, "trades": 49, "taker_buy_quote": 1021.16447}, {"ts": 1775576580000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 4302.2, "quote_volume": 1042.2977, "trades": 9, "taker_buy_quote": 738.67578}, {"ts": 1775576640000, "open": 0.2423, "high": 0.2423, "low": 0.2423, "close": 0.2423, "volume": 41917.4, "quote_volume": 10156.58602, "trades": 49, "taker_buy_quote": 10156.58602}, {"ts": 1775576700000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 37973.9, "quote_volume": 9195.72975, "trades": 62, "taker_buy_quote": 5869.18067}, {"ts": 1775576760000, "open": 0.2423, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 6064.7, "quote_volume": 1469.52199, "trades": 41, "taker_buy_quote": 1378.58565}, {"ts": 1775576820000, "open": 0.2424, "high": 0.2424, "low": 0.2422, "close": 0.2423, "volume": 26544.3, "quote_volume": 6431.30314, "trades": 31, "taker_buy_quote": 509.3817}, {"ts": 1775576880000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 19617.4, "quote_volume": 4751.3701, "trades": 52, "taker_buy_quote": 4338.13391}, {"ts": 1775576940000, "open": 0.2421, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 3114.2, "quote_volume": 754.19924, "trades": 17, "taker_buy_quote": 608.93924}, {"ts": 1775577000000, "open": 0.2423, "high": 0.2423, "low": 0.2421, "close": 0.2421, "volume": 2639.6, "quote_volume": 639.23434, "trades": 30, "taker_buy_quote": 151.19185}, {"ts": 1775577060000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 820.6, "quote_volume": 198.64885, "trades": 12, "taker_buy_quote": 154.09665}, {"ts": 1775577120000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 362855.4, "quote_volume": 87847.18361, "trades": 100, "taker_buy_quote": 38128.75146}, {"ts": 1775577180000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 26372.7, "quote_volume": 6387.38767, "trades": 20, "taker_buy_quote": 6193.054}, {"ts": 1775577240000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 79318.5, "quote_volume": 19216.99375, "trades": 48, "taker_buy_quote": 16481.44163}, {"ts": 1775577300000, "open": 0.2423, "high": 0.2427, "low": 0.2422, "close": 0.2423, "volume": 232826.3, "quote_volume": 56463.34537, "trades": 256, "taker_buy_quote": 41250.23345}, {"ts": 1775577360000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 59685.4, "quote_volume": 14456.99189, "trades": 66, "taker_buy_quote": 13915.74755}, {"ts": 1775577420000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 1686.9, "quote_volume": 408.63417, "trades": 13, "taker_buy_quote": 162.31677}, {"ts": 1775577480000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 10245.1, "quote_volume": 2481.48859, "trades": 16, "taker_buy_quote": 303.77151}, {"ts": 1775577540000, "open": 0.2423, "high": 0.2423, "low": 0.2422, "close": 0.2423, "volume": 12236.0, "quote_volume": 2964.75383, "trades": 22, "taker_buy_quote": 2894.58849}, {"ts": 1775577600000, "open": 0.2423, "high": 0.2423, "low": 0.2419, "close": 0.2423, "volume": 127321.9, "quote_volume": 30819.34404, "trades": 158, "taker_buy_quote": 10783.34578}, {"ts": 1775577660000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 2466.7, "quote_volume": 597.4762, "trades": 21, "taker_buy_quote": 394.34306}, {"ts": 1775577720000, "open": 0.2423, "high": 0.2427, "low": 0.2423, "close": 0.2427, "volume": 263717.2, "quote_volume": 63944.31849, "trades": 177, "taker_buy_quote": 63061.91042}, {"ts": 1775577780000, "open": 0.2427, "high": 0.243, "low": 0.2426, "close": 0.2427, "volume": 185864.6, "quote_volume": 45116.76207, "trades": 217, "taker_buy_quote": 30600.81427}, {"ts": 1775577840000, "open": 0.2427, "high": 0.2428, "low": 0.2426, "close": 0.2426, "volume": 30490.9, "quote_volume": 7400.08049, "trades": 36, "taker_buy_quote": 3835.84801}, {"ts": 1775577900000, "open": 0.2426, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 37569.0, "quote_volume": 9115.87671, "trades": 39, "taker_buy_quote": 5282.98913}, {"ts": 1775577960000, "open": 0.2426, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 8351.5, "quote_volume": 2026.44542, "trades": 30, "taker_buy_quote": 1002.64916}, {"ts": 1775578020000, "open": 0.2428, "high": 0.2428, "low": 0.2425, "close": 0.2426, "volume": 31695.5, "quote_volume": 7690.86285, "trades": 40, "taker_buy_quote": 608.56627}, {"ts": 1775578080000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 48500.2, "quote_volume": 11762.20697, "trades": 59, "taker_buy_quote": 7230.33447}, {"ts": 1775578140000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 632.1, "quote_volume": 153.36013, "trades": 9, "taker_buy_quote": 30.75009}, {"ts": 1775578200000, "open": 0.2426, "high": 0.2426, "low": 0.2422, "close": 0.2426, "volume": 112680.1, "quote_volume": 27313.49019, "trades": 132, "taker_buy_quote": 9255.83067}, {"ts": 1775578260000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 8964.9, "quote_volume": 2174.23557, "trades": 12, "taker_buy_quote": 2113.56207}, {"ts": 1775578320000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 2295.1, "quote_volume": 556.57206, "trades": 10, "taker_buy_quote": 323.62656}, {"ts": 1775578380000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 3943.2, "quote_volume": 956.06308, "trades": 16, "taker_buy_quote": 561.145}, {"ts": 1775578440000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 81.2, "quote_volume": 19.687, "trades": 2, "taker_buy_quote": 9.991}, {"ts": 1775578500000, "open": 0.2424, "high": 0.2426, "low": 0.2424, "close": 0.2426, "volume": 33001.8, "quote_volume": 8000.13983, "trades": 66, "taker_buy_quote": 7242.22775}, {"ts": 1775578560000, "open": 0.2426, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 6005.6, "quote_volume": 1456.95938, "trades": 40, "taker_buy_quote": 1319.01908}, {"ts": 1775578620000, "open": 0.2426, "high": 0.2426, "low": 0.2424, "close": 0.2425, "volume": 2062.8, "quote_volume": 500.28852, "trades": 26, "taker_buy_quote": 106.603}, {"ts": 1775578680000, "open": 0.2424, "high": 0.2424, "low": 0.2421, "close": 0.2422, "volume": 59399.0, "quote_volume": 14389.38537, "trades": 78, "taker_buy_quote": 183.51365}, {"ts": 1775578740000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 10919.2, "quote_volume": 2644.71916, "trades": 18, "taker_buy_quote": 1377.90568}, {"ts": 1775578800000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 45771.9, "quote_volume": 11085.61718, "trades": 26, "taker_buy_quote": 118.48424}, {"ts": 1775578860000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 3043.7, "quote_volume": 737.0423, "trades": 18, "taker_buy_quote": 393.64766}, {"ts": 1775578920000, "open": 0.2422, "high": 0.2423, "low": 0.2422, "close": 0.2422, "volume": 10070.8, "quote_volume": 2439.15188, "trades": 12, "taker_buy_quote": 2351.91144}, {"ts": 1775578980000, "open": 0.2422, "high": 0.2429, "low": 0.242, "close": 0.2425, "volume": 268657.4, "quote_volume": 65201.36172, "trades": 352, "taker_buy_quote": 47734.9835}, {"ts": 1775579040000, "open": 0.2425, "high": 0.2429, "low": 0.2425, "close": 0.2429, "volume": 92718.3, "quote_volume": 22500.13635, "trades": 83, "taker_buy_quote": 21199.48103}, {"ts": 1775579100000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.2431, "volume": 49495.7, "quote_volume": 12028.41484, "trades": 57, "taker_buy_quote": 7239.48219}, {"ts": 1775579160000, "open": 0.2431, "high": 0.2434, "low": 0.243, "close": 0.2431, "volume": 586786.6, "quote_volume": 142712.08245, "trades": 294, "taker_buy_quote": 90893.18445}, {"ts": 1775579220000, "open": 0.243, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 16605.1, "quote_volume": 4035.12231, "trades": 23, "taker_buy_quote": 324.82821}, {"ts": 1775579280000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 56664.2, "quote_volume": 13765.58209, "trades": 54, "taker_buy_quote": 12172.71808}, {"ts": 1775579340000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 12544.3, "quote_volume": 3047.06266, "trades": 27, "taker_buy_quote": 2970.73697}, {"ts": 1775579400000, "open": 0.243, "high": 0.243, "low": 0.2427, "close": 0.2429, "volume": 10970.3, "quote_volume": 2663.97735, "trades": 52, "taker_buy_quote": 712.04033}, {"ts": 1775579460000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 60057.8, "quote_volume": 14580.21169, "trades": 195, "taker_buy_quote": 14352.57061}, {"ts": 1775579520000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2427, "volume": 1475.2, "quote_volume": 358.1651, "trades": 10, "taker_buy_quote": 325.49768}, {"ts": 1775579580000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 3582.2, "quote_volume": 869.81595, "trades": 15, "taker_buy_quote": 839.85443}, {"ts": 1775579640000, "open": 0.243, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 66171.6, "quote_volume": 16081.01801, "trades": 47, "taker_buy_quote": 16081.01801}, {"ts": 1775579700000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2432, "volume": 15035.7, "quote_volume": 3655.33645, "trades": 32, "taker_buy_quote": 1960.91208}, {"ts": 1775579760000, "open": 0.2431, "high": 0.2432, "low": 0.2429, "close": 0.243, "volume": 22714.3, "quote_volume": 5520.29057, "trades": 26, "taker_buy_quote": 608.79797}, {"ts": 1775579820000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 79073.6, "quote_volume": 19202.07036, "trades": 40, "taker_buy_quote": 5944.7265}, {"ts": 1775579880000, "open": 0.2429, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 2175.1, "quote_volume": 528.40993, "trades": 24, "taker_buy_quote": 481.19017}, {"ts": 1775579940000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 20978.6, "quote_volume": 5097.0533, "trades": 16, "taker_buy_quote": 4.97945}, {"ts": 1775580000000, "open": 0.243, "high": 0.243, "low": 0.2426, "close": 0.2428, "volume": 72902.6, "quote_volume": 17689.32533, "trades": 60, "taker_buy_quote": 3565.34091}, {"ts": 1775580060000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 76888.1, "quote_volume": 18683.16487, "trades": 45, "taker_buy_quote": 18635.76423}, {"ts": 1775580120000, "open": 0.2429, "high": 0.2429, "low": 0.2429, "close": 0.2429, "volume": 4687.4, "quote_volume": 1138.56946, "trades": 13, "taker_buy_quote": 966.86345}, {"ts": 1775580180000, "open": 0.2429, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 51937.5, "quote_volume": 12610.43146, "trades": 15, "taker_buy_quote": 15.69134}, {"ts": 1775580240000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 234.0, "quote_volume": 56.8152, "trades": 4, "taker_buy_quote": 56.8152}, {"ts": 1775580300000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 77859.2, "quote_volume": 18904.02252, "trades": 28, "taker_buy_quote": 6074.56464}, {"ts": 1775580360000, "open": 0.2428, "high": 0.2428, "low": 0.2428, "close": 0.2428, "volume": 75845.3, "quote_volume": 18415.23884, "trades": 27, "taker_buy_quote": 18415.23884}, {"ts": 1775580420000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 7695.8, "quote_volume": 1867.96325, "trades": 7, "taker_buy_quote": 467.60852}, {"ts": 1775580480000, "open": 0.2427, "high": 0.2427, "low": 0.2424, "close": 0.2424, "volume": 25837.9, "quote_volume": 6270.47414, "trades": 51, "taker_buy_quote": 573.57016}, {"ts": 1775580540000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 18637.5, "quote_volume": 4518.46887, "trades": 37, "taker_buy_quote": 3820.69623}, {"ts": 1775580600000, "open": 0.2424, "high": 0.2424, "low": 0.2423, "close": 0.2423, "volume": 30265.8, "quote_volume": 7333.62655, "trades": 43, "taker_buy_quote": 4338.11882}, {"ts": 1775580660000, "open": 0.2424, "high": 0.2424, "low": 0.2424, "close": 0.2424, "volume": 14314.7, "quote_volume": 3469.88328, "trades": 12, "taker_buy_quote": 3469.88328}, {"ts": 1775580720000, "open": 0.2423, "high": 0.2424, "low": 0.2421, "close": 0.2421, "volume": 25855.5, "quote_volume": 6264.3496, "trades": 63, "taker_buy_quote": 474.89033}, {"ts": 1775580780000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 16997.9, "quote_volume": 4115.18325, "trades": 37, "taker_buy_quote": 3493.72485}, {"ts": 1775580840000, "open": 0.2422, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 23275.1, "quote_volume": 5634.38241, "trades": 30, "taker_buy_quote": 16.95113}, {"ts": 1775580900000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2422, "volume": 6063.5, "quote_volume": 1467.75829, "trades": 17, "taker_buy_quote": 627.83959}, {"ts": 1775580960000, "open": 0.2422, "high": 0.2423, "low": 0.2421, "close": 0.2422, "volume": 9503.8, "quote_volume": 2301.8242, "trades": 26, "taker_buy_quote": 76.93015}, {"ts": 1775581020000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 12007.0, "quote_volume": 2907.33131, "trades": 27, "taker_buy_quote": 1057.46942}, {"ts": 1775581080000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2422, "volume": 5800.7, "quote_volume": 1404.90258, "trades": 15, "taker_buy_quote": 1339.63242}, {"ts": 1775581140000, "open": 0.2422, "high": 0.2422, "low": 0.2421, "close": 0.2421, "volume": 8407.5, "quote_volume": 2035.61659, "trades": 14, "taker_buy_quote": 389.55448}, {"ts": 1775581200000, "open": 0.2422, "high": 0.2426, "low": 0.2422, "close": 0.2424, "volume": 72446.2, "quote_volume": 17566.31019, "trades": 114, "taker_buy_quote": 10580.20605}, {"ts": 1775581260000, "open": 0.2424, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 9837.9, "quote_volume": 2384.48436, "trades": 24, "taker_buy_quote": 1563.32103}, {"ts": 1775581320000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 5884.9, "quote_volume": 1427.13801, "trades": 23, "taker_buy_quote": 1183.93476}, {"ts": 1775581380000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 2806.2, "quote_volume": 680.50679, "trades": 12, "taker_buy_quote": 620.26979}, {"ts": 1775581440000, "open": 0.2425, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 35124.6, "quote_volume": 8517.98672, "trades": 32, "taker_buy_quote": 5090.41897}, {"ts": 1775581500000, "open": 0.2425, "high": 0.2425, "low": 0.2424, "close": 0.2424, "volume": 11391.3, "quote_volume": 2761.60186, "trades": 19, "taker_buy_quote": 202.86024}, {"ts": 1775581560000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2425, "volume": 15677.0, "quote_volume": 3799.4165, "trades": 39, "taker_buy_quote": 2092.79727}, {"ts": 1775581620000, "open": 0.2425, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 41746.0, "quote_volume": 10115.42287, "trades": 42, "taker_buy_quote": 9073.21137}, {"ts": 1775581680000, "open": 0.2423, "high": 0.2425, "low": 0.2423, "close": 0.2423, "volume": 5099.0, "quote_volume": 1235.78786, "trades": 20, "taker_buy_quote": 344.87401}, {"ts": 1775581740000, "open": 0.2423, "high": 0.2425, "low": 0.2422, "close": 0.2423, "volume": 48794.4, "quote_volume": 11827.87086, "trades": 55, "taker_buy_quote": 1087.11159}, {"ts": 1775581800000, "open": 0.2422, "high": 0.2422, "low": 0.2422, "close": 0.2422, "volume": 3836.9, "quote_volume": 929.29718, "trades": 18, "taker_buy_quote": 31.07426}, {"ts": 1775581860000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 76971.3, "quote_volume": 18629.34357, "trades": 53, "taker_buy_quote": 5858.0508}, {"ts": 1775581920000, "open": 0.242, "high": 0.2421, "low": 0.2419, "close": 0.242, "volume": 16670.1, "quote_volume": 4034.33855, "trades": 23, "taker_buy_quote": 3846.16085}, {"ts": 1775581980000, "open": 0.2421, "high": 0.2422, "low": 0.242, "close": 0.242, "volume": 20167.6, "quote_volume": 4882.03819, "trades": 46, "taker_buy_quote": 2029.67786}, {"ts": 1775582040000, "open": 0.242, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 1491.3, "quote_volume": 360.82146, "trades": 12, "taker_buy_quote": 183.8958}, {"ts": 1775582100000, "open": 0.2419, "high": 0.242, "low": 0.2419, "close": 0.242, "volume": 20833.6, "quote_volume": 5041.58363, "trades": 14, "taker_buy_quote": 4684.6118}, {"ts": 1775582160000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 14719.3, "quote_volume": 3563.53757, "trades": 35, "taker_buy_quote": 1662.59754}, {"ts": 1775582220000, "open": 0.2421, "high": 0.2421, "low": 0.2419, "close": 0.2419, "volume": 23936.0, "quote_volume": 5790.9796, "trades": 40, "taker_buy_quote": 1012.64053}, {"ts": 1775582280000, "open": 0.2419, "high": 0.2419, "low": 0.2417, "close": 0.2418, "volume": 22363.8, "quote_volume": 5407.72089, "trades": 63, "taker_buy_quote": 1664.30733}, {"ts": 1775582340000, "open": 0.2418, "high": 0.242, "low": 0.2418, "close": 0.242, "volume": 127944.6, "quote_volume": 30947.39035, "trades": 103, "taker_buy_quote": 30898.81273}, {"ts": 1775582400000, "open": 0.242, "high": 0.2421, "low": 0.242, "close": 0.2421, "volume": 9102.8, "quote_volume": 2203.7145, "trades": 28, "taker_buy_quote": 1755.07974}, {"ts": 1775582460000, "open": 0.2421, "high": 0.2421, "low": 0.242, "close": 0.242, "volume": 6481.9, "quote_volume": 1568.62558, "trades": 16, "taker_buy_quote": 302.65098}, {"ts": 1775582520000, "open": 0.242, "high": 0.2422, "low": 0.242, "close": 0.2421, "volume": 14614.4, "quote_volume": 3538.00134, "trades": 22, "taker_buy_quote": 3118.08641}, {"ts": 1775582580000, "open": 0.2422, "high": 0.2425, "low": 0.2422, "close": 0.2425, "volume": 59588.5, "quote_volume": 14439.89835, "trades": 62, "taker_buy_quote": 9982.71987}, {"ts": 1775582640000, "open": 0.2426, "high": 0.2427, "low": 0.2426, "close": 0.2426, "volume": 4036.1, "quote_volume": 979.17563, "trades": 27, "taker_buy_quote": 932.81477}, {"ts": 1775582700000, "open": 0.2427, "high": 0.2427, "low": 0.2425, "close": 0.2426, "volume": 9230.6, "quote_volume": 2239.31668, "trades": 25, "taker_buy_quote": 1224.18956}, {"ts": 1775582760000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 17262.2, "quote_volume": 4187.62807, "trades": 51, "taker_buy_quote": 3714.06044}, {"ts": 1775582820000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2426, "volume": 16090.2, "quote_volume": 3903.46704, "trades": 21, "taker_buy_quote": 3865.92804}, {"ts": 1775582880000, "open": 0.2426, "high": 0.2426, "low": 0.2425, "close": 0.2425, "volume": 17140.3, "quote_volume": 4156.79326, "trades": 24, "taker_buy_quote": 1438.80386}, {"ts": 1775582940000, "open": 0.2424, "high": 0.2425, "low": 0.2424, "close": 0.2425, "volume": 8701.7, "quote_volume": 2110.12469, "trades": 6, "taker_buy_quote": 2019.07925}, {"ts": 1775583000000, "open": 0.2425, "high": 0.2427, "low": 0.2424, "close": 0.2426, "volume": 19133.6, "quote_volume": 4640.86455, "trades": 46, "taker_buy_quote": 4536.9566}, {"ts": 1775583060000, "open": 0.2427, "high": 0.2431, "low": 0.2427, "close": 0.2431, "volume": 82137.3, "quote_volume": 19954.78421, "trades": 105, "taker_buy_quote": 19097.21291}, {"ts": 1775583120000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 23942.1, "quote_volume": 5819.1589, "trades": 34, "taker_buy_quote": 4041.6382}, {"ts": 1775583180000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.2429, "volume": 14921.0, "quote_volume": 3624.63208, "trades": 31, "taker_buy_quote": 2086.63786}, {"ts": 1775583240000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2428, "volume": 11696.5, "quote_volume": 2840.981, "trades": 23, "taker_buy_quote": 2772.6328}, {"ts": 1775583300000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 60212.9, "quote_volume": 14625.6189, "trades": 84, "taker_buy_quote": 11244.69207}, {"ts": 1775583360000, "open": 0.2429, "high": 0.2445, "low": 0.2428, "close": 0.2443, "volume": 423617.5, "quote_volume": 103163.50827, "trades": 511, "taker_buy_quote": 63610.35734}, {"ts": 1775583420000, "open": 0.2443, "high": 0.2446, "low": 0.2438, "close": 0.2439, "volume": 183725.2, "quote_volume": 44875.26506, "trades": 232, "taker_buy_quote": 15242.12171}, {"ts": 1775583480000, "open": 0.2439, "high": 0.244, "low": 0.2438, "close": 0.2438, "volume": 48245.4, "quote_volume": 11765.82673, "trades": 92, "taker_buy_quote": 6998.41844}, {"ts": 1775583540000, "open": 0.2439, "high": 0.2439, "low": 0.2436, "close": 0.2436, "volume": 50655.1, "quote_volume": 12348.71237, "trades": 48, "taker_buy_quote": 3248.04092}, {"ts": 1775583600000, "open": 0.2436, "high": 0.2436, "low": 0.2433, "close": 0.2434, "volume": 53608.8, "quote_volume": 13047.91746, "trades": 100, "taker_buy_quote": 9364.53787}, {"ts": 1775583660000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 19845.2, "quote_volume": 4830.37401, "trades": 28, "taker_buy_quote": 4755.63817}, {"ts": 1775583720000, "open": 0.2435, "high": 0.2438, "low": 0.2435, "close": 0.2435, "volume": 21013.7, "quote_volume": 5119.24156, "trades": 56, "taker_buy_quote": 4648.94896}, {"ts": 1775583780000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 2521.1, "quote_volume": 613.59764, "trades": 18, "taker_buy_quote": 368.53405}, {"ts": 1775583840000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 247921.7, "quote_volume": 60329.60546, "trades": 92, "taker_buy_quote": 58576.67693}, {"ts": 1775583900000, "open": 0.2434, "high": 0.2434, "low": 0.2434, "close": 0.2434, "volume": 79916.8, "quote_volume": 19451.74912, "trades": 60, "taker_buy_quote": 5891.05888}, {"ts": 1775583960000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 16394.1, "quote_volume": 3991.90333, "trades": 44, "taker_buy_quote": 3518.07668}, {"ts": 1775584020000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 9013.0, "quote_volume": 2194.95706, "trades": 24, "taker_buy_quote": 1078.97426}, {"ts": 1775584080000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 19842.2, "quote_volume": 4829.89486, "trades": 29, "taker_buy_quote": 1552.84276}, {"ts": 1775584140000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2436, "volume": 65970.8, "quote_volume": 16063.38707, "trades": 21, "taker_buy_quote": 14781.59778}, {"ts": 1775584200000, "open": 0.2436, "high": 0.2438, "low": 0.2435, "close": 0.2436, "volume": 38457.2, "quote_volume": 9369.55982, "trades": 50, "taker_buy_quote": 5570.6555}, {"ts": 1775584260000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 119090.8, "quote_volume": 29015.00835, "trades": 84, "taker_buy_quote": 5240.9123}, {"ts": 1775584320000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2436, "volume": 20819.4, "quote_volume": 5071.47759, "trades": 56, "taker_buy_quote": 2012.4611}, {"ts": 1775584380000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 2299.9, "quote_volume": 560.27588, "trades": 13, "taker_buy_quote": 308.71016}, {"ts": 1775584440000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2435, "volume": 4111.4, "quote_volume": 1001.48432, "trades": 29, "taker_buy_quote": 438.56231}, {"ts": 1775584500000, "open": 0.2435, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 17722.9, "quote_volume": 4316.63831, "trades": 38, "taker_buy_quote": 3896.7398}, {"ts": 1775584560000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2435, "volume": 2965.5, "quote_volume": 721.77796, "trades": 23, "taker_buy_quote": 398.00417}, {"ts": 1775584620000, "open": 0.2435, "high": 0.2435, "low": 0.2433, "close": 0.2433, "volume": 3944.6, "quote_volume": 960.17582, "trades": 30, "taker_buy_quote": 409.85274}, {"ts": 1775584680000, "open": 0.2434, "high": 0.2437, "low": 0.2434, "close": 0.2437, "volume": 28224.5, "quote_volume": 6872.02119, "trades": 48, "taker_buy_quote": 5702.75193}, {"ts": 1775584740000, "open": 0.2437, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 4775.9, "quote_volume": 1163.41208, "trades": 15, "taker_buy_quote": 127.99028}, {"ts": 1775584800000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2436, "volume": 6215.1, "quote_volume": 1514.03053, "trades": 25, "taker_buy_quote": 726.59353}, {"ts": 1775584860000, "open": 0.2435, "high": 0.2435, "low": 0.2434, "close": 0.2434, "volume": 9841.0, "quote_volume": 2396.25894, "trades": 23, "taker_buy_quote": 407.66536}, {"ts": 1775584920000, "open": 0.2434, "high": 0.2435, "low": 0.2434, "close": 0.2435, "volume": 13644.2, "quote_volume": 3321.00778, "trades": 21, "taker_buy_quote": 3049.59244}, {"ts": 1775584980000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 13271.2, "quote_volume": 3232.32256, "trades": 35, "taker_buy_quote": 2916.36262}, {"ts": 1775585040000, "open": 0.2436, "high": 0.2436, "low": 0.2434, "close": 0.2434, "volume": 23202.5, "quote_volume": 5649.03873, "trades": 33, "taker_buy_quote": 3810.63482}, {"ts": 1775585100000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 15360.8, "quote_volume": 3738.59362, "trades": 17, "taker_buy_quote": 3175.7615}, {"ts": 1775585160000, "open": 0.2434, "high": 0.2436, "low": 0.2434, "close": 0.2435, "volume": 30351.5, "quote_volume": 7391.22926, "trades": 40, "taker_buy_quote": 6856.02362}, {"ts": 1775585220000, "open": 0.2435, "high": 0.2435, "low": 0.2432, "close": 0.2433, "volume": 5401.6, "quote_volume": 1314.37767, "trades": 35, "taker_buy_quote": 237.49464}, {"ts": 1775585280000, "open": 0.2433, "high": 0.2434, "low": 0.2432, "close": 0.2433, "volume": 20443.6, "quote_volume": 4974.36042, "trades": 32, "taker_buy_quote": 4779.11479}, {"ts": 1775585340000, "open": 0.2433, "high": 0.2433, "low": 0.2433, "close": 0.2433, "volume": 21129.9, "quote_volume": 5140.90467, "trades": 14, "taker_buy_quote": 242.15649}, {"ts": 1775585400000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 2864.1, "quote_volume": 696.60925, "trades": 14, "taker_buy_quote": 146.29629}, {"ts": 1775585460000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2433, "volume": 8182.7, "quote_volume": 1990.56396, "trades": 16, "taker_buy_quote": 1776.81548}, {"ts": 1775585520000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 44533.5, "quote_volume": 10839.54758, "trades": 57, "taker_buy_quote": 3685.02774}, {"ts": 1775585580000, "open": 0.2435, "high": 0.2436, "low": 0.2435, "close": 0.2436, "volume": 16376.0, "quote_volume": 3989.13839, "trades": 28, "taker_buy_quote": 3834.45239}, {"ts": 1775585640000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 44670.7, "quote_volume": 10881.78252, "trades": 24, "taker_buy_quote": 7975.53708}, {"ts": 1775585700000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 14656.8, "quote_volume": 3571.75185, "trades": 26, "taker_buy_quote": 3245.45273}, {"ts": 1775585760000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2437, "volume": 22870.5, "quote_volume": 5573.52747, "trades": 27, "taker_buy_quote": 2010.06836}, {"ts": 1775585820000, "open": 0.2436, "high": 0.2437, "low": 0.2434, "close": 0.2435, "volume": 60631.6, "quote_volume": 14762.17838, "trades": 73, "taker_buy_quote": 10347.1094}, {"ts": 1775585880000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2436, "volume": 104305.3, "quote_volume": 25376.60469, "trades": 90, "taker_buy_quote": 9386.78509}, {"ts": 1775585940000, "open": 0.2436, "high": 0.2436, "low": 0.2436, "close": 0.2436, "volume": 8555.8, "quote_volume": 2084.19288, "trades": 16, "taker_buy_quote": 1784.07768}, {"ts": 1775586000000, "open": 0.2436, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 9735.3, "quote_volume": 2371.25702, "trades": 21, "taker_buy_quote": 1718.79877}, {"ts": 1775586060000, "open": 0.2436, "high": 0.2436, "low": 0.2435, "close": 0.2435, "volume": 5437.5, "quote_volume": 1324.42433, "trades": 22, "taker_buy_quote": 19.99956}, {"ts": 1775586120000, "open": 0.2436, "high": 0.244, "low": 0.2436, "close": 0.244, "volume": 70680.2, "quote_volume": 17237.31603, "trades": 71, "taker_buy_quote": 16944.99603}, {"ts": 1775586180000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 9645.7, "quote_volume": 2352.56685, "trades": 17, "taker_buy_quote": 100.85265}, {"ts": 1775586240000, "open": 0.2439, "high": 0.2439, "low": 0.2438, "close": 0.2438, "volume": 29951.3, "quote_volume": 7302.58089, "trades": 27, "taker_buy_quote": 2513.78815}, {"ts": 1775586300000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2438, "volume": 3318.8, "quote_volume": 809.11124, "trades": 11, "taker_buy_quote": 758.4618}, {"ts": 1775586360000, "open": 0.2437, "high": 0.2439, "low": 0.2437, "close": 0.2439, "volume": 13877.3, "quote_volume": 3382.83081, "trades": 38, "taker_buy_quote": 3280.20874}, {"ts": 1775586420000, "open": 0.2438, "high": 0.2438, "low": 0.2437, "close": 0.2437, "volume": 57417.3, "quote_volume": 13992.7708, "trades": 53, "taker_buy_quote": 1052.03273}, {"ts": 1775586480000, "open": 0.2436, "high": 0.2437, "low": 0.2436, "close": 0.2437, "volume": 14500.6, "quote_volume": 3533.78402, "trades": 7, "taker_buy_quote": 3504.06482}, {"ts": 1775586540000, "open": 0.2437, "high": 0.2438, "low": 0.2436, "close": 0.2438, "volume": 44717.5, "quote_volume": 10897.65799, "trades": 46, "taker_buy_quote": 5107.62417}, {"ts": 1775586600000, "open": 0.2438, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 25284.5, "quote_volume": 6164.50989, "trades": 29, "taker_buy_quote": 5260.90355}, {"ts": 1775586660000, "open": 0.2438, "high": 0.2439, "low": 0.2438, "close": 0.2439, "volume": 53665.8, "quote_volume": 13088.60718, "trades": 51, "taker_buy_quote": 8785.16586}, {"ts": 1775586720000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 16336.2, "quote_volume": 3983.52474, "trades": 21, "taker_buy_quote": 3625.61776}, {"ts": 1775586780000, "open": 0.2439, "high": 0.2439, "low": 0.2437, "close": 0.2438, "volume": 229089.0, "quote_volume": 55869.26902, "trades": 84, "taker_buy_quote": 52001.64536}, {"ts": 1775586840000, "open": 0.2438, "high": 0.244, "low": 0.2437, "close": 0.2437, "volume": 120995.1, "quote_volume": 29516.58835, "trades": 69, "taker_buy_quote": 26156.18837}, {"ts": 1775586900000, "open": 0.2437, "high": 0.2437, "low": 0.2437, "close": 0.2437, "volume": 181.9, "quote_volume": 44.32903, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586960000, "open": 0.2437, "high": 0.2437, "low": 0.2433, "close": 0.2435, "volume": 30690.8, "quote_volume": 7472.12879, "trades": 86, "taker_buy_quote": 3901.65174}, {"ts": 1775587020000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 11035.2, "quote_volume": 2685.88597, "trades": 18, "taker_buy_quote": 2218.7127}, {"ts": 1775587080000, "open": 0.2434, "high": 0.2434, "low": 0.2433, "close": 0.2434, "volume": 1984.5, "quote_volume": 482.98787, "trades": 9, "taker_buy_quote": 387.05468}, {"ts": 1775587140000, "open": 0.2434, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 87259.9, "quote_volume": 21245.01877, "trades": 39, "taker_buy_quote": 20375.85741}, {"ts": 1775587200000, "open": 0.2435, "high": 0.2436, "low": 0.2432, "close": 0.2433, "volume": 18834.4, "quote_volume": 4583.5931, "trades": 58, "taker_buy_quote": 2882.80497}, {"ts": 1775587260000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 14763.4, "quote_volume": 3591.86613, "trades": 17, "taker_buy_quote": 3334.76712}, {"ts": 1775587320000, "open": 0.2432, "high": 0.2433, "low": 0.2431, "close": 0.2432, "volume": 133201.4, "quote_volume": 32395.36763, "trades": 53, "taker_buy_quote": 1135.3805}, {"ts": 1775587380000, "open": 0.2431, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 1486.9, "quote_volume": 361.49507, "trades": 12, "taker_buy_quote": 72.18176}, {"ts": 1775587440000, "open": 0.2432, "high": 0.2432, "low": 0.2431, "close": 0.2432, "volume": 5048.7, "quote_volume": 1227.8407, "trades": 12, "taker_buy_quote": 1220.20736}, {"ts": 1775587500000, "open": 0.2431, "high": 0.2433, "low": 0.243, "close": 0.243, "volume": 24312.8, "quote_volume": 5911.10055, "trades": 58, "taker_buy_quote": 2133.35931}, {"ts": 1775587560000, "open": 0.2431, "high": 0.2431, "low": 0.243, "close": 0.243, "volume": 3940.2, "quote_volume": 957.51159, "trades": 23, "taker_buy_quote": 121.42149}, {"ts": 1775587620000, "open": 0.243, "high": 0.243, "low": 0.2428, "close": 0.2429, "volume": 16196.7, "quote_volume": 3933.65347, "trades": 49, "taker_buy_quote": 102.4115}, {"ts": 1775587680000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 168.4, "quote_volume": 40.89571, "trades": 7, "taker_buy_quote": 19.89351}, {"ts": 1775587740000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 103712.8, "quote_volume": 25178.98046, "trades": 68, "taker_buy_quote": 3562.59022}, {"ts": 1775587800000, "open": 0.2427, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 41527.3, "quote_volume": 10080.68494, "trades": 45, "taker_buy_quote": 7251.50368}, {"ts": 1775587860000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 35898.0, "quote_volume": 8719.63808, "trades": 47, "taker_buy_quote": 8461.97872}, {"ts": 1775587920000, "open": 0.2429, "high": 0.243, "low": 0.2428, "close": 0.2428, "volume": 6675.1, "quote_volume": 1621.30717, "trades": 22, "taker_buy_quote": 66.84786}, {"ts": 1775587980000, "open": 0.2427, "high": 0.2428, "low": 0.2424, "close": 0.2428, "volume": 250404.2, "quote_volume": 60735.42068, "trades": 184, "taker_buy_quote": 13778.39221}, {"ts": 1775588040000, "open": 0.2428, "high": 0.2429, "low": 0.2428, "close": 0.2429, "volume": 31567.8, "quote_volume": 7666.32186, "trades": 44, "taker_buy_quote": 7661.15022}, {"ts": 1775588100000, "open": 0.2429, "high": 0.2429, "low": 0.2425, "close": 0.2427, "volume": 59968.1, "quote_volume": 14553.74545, "trades": 74, "taker_buy_quote": 9051.66166}, {"ts": 1775588160000, "open": 0.2427, "high": 0.2427, "low": 0.2426, "close": 0.2427, "volume": 20836.0, "quote_volume": 5056.47366, "trades": 37, "taker_buy_quote": 5056.47366}, {"ts": 1775588220000, "open": 0.2428, "high": 0.243, "low": 0.2428, "close": 0.243, "volume": 86635.0, "quote_volume": 21045.1542, "trades": 91, "taker_buy_quote": 14122.83819}, {"ts": 1775588280000, "open": 0.243, "high": 0.243, "low": 0.2429, "close": 0.243, "volume": 14050.1, "quote_volume": 3414.01713, "trades": 22, "taker_buy_quote": 3370.78093}, {"ts": 1775588340000, "open": 0.243, "high": 0.243, "low": 0.243, "close": 0.243, "volume": 232.3, "quote_volume": 56.4489, "trades": 2, "taker_buy_quote": 56.4489}, {"ts": 1775588400000, "open": 0.2429, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 24132.6, "quote_volume": 5859.25733, "trades": 39, "taker_buy_quote": 1206.61888}, {"ts": 1775588460000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2427, "volume": 21067.9, "quote_volume": 5111.7117, "trades": 29, "taker_buy_quote": 455.30947}, {"ts": 1775588520000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 24443.9, "quote_volume": 5934.18898, "trades": 43, "taker_buy_quote": 5368.78062}, {"ts": 1775588580000, "open": 0.2428, "high": 0.2429, "low": 0.2427, "close": 0.2428, "volume": 11363.5, "quote_volume": 2759.15436, "trades": 27, "taker_buy_quote": 2426.38886}, {"ts": 1775588640000, "open": 0.2428, "high": 0.2428, "low": 0.2426, "close": 0.2428, "volume": 34293.8, "quote_volume": 8323.12092, "trades": 43, "taker_buy_quote": 4938.20194}, {"ts": 1775588700000, "open": 0.2428, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 2493.3, "quote_volume": 605.24116, "trades": 11, "taker_buy_quote": 166.63364}, {"ts": 1775588760000, "open": 0.2427, "high": 0.2428, "low": 0.2427, "close": 0.2428, "volume": 14139.0, "quote_volume": 3431.63483, "trades": 22, "taker_buy_quote": 2476.12493}, {"ts": 1775588820000, "open": 0.2427, "high": 0.243, "low": 0.2427, "close": 0.243, "volume": 9593.5, "quote_volume": 2329.60074, "trades": 28, "taker_buy_quote": 2317.34439}, {"ts": 1775588880000, "open": 0.2429, "high": 0.2437, "low": 0.2429, "close": 0.2431, "volume": 462185.9, "quote_volume": 112414.14254, "trades": 266, "taker_buy_quote": 89986.88082}, {"ts": 1775588940000, "open": 0.2431, "high": 0.2432, "low": 0.243, "close": 0.2431, "volume": 4224.2, "quote_volume": 1026.89302, "trades": 13, "taker_buy_quote": 985.23802}, {"ts": 1775589000000, "open": 0.2432, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 3412.0, "quote_volume": 829.8484, "trades": 9, "taker_buy_quote": 281.1892}, {"ts": 1775589060000, "open": 0.2433, "high": 0.2435, "low": 0.2433, "close": 0.2434, "volume": 38039.7, "quote_volume": 9258.30277, "trades": 44, "taker_buy_quote": 2300.29999}, {"ts": 1775589120000, "open": 0.2433, "high": 0.2433, "low": 0.2432, "close": 0.2432, "volume": 10423.6, "quote_volume": 2535.48289, "trades": 32, "taker_buy_quote": 187.95761}, {"ts": 1775589180000, "open": 0.2433, "high": 0.2436, "low": 0.2433, "close": 0.2435, "volume": 185267.4, "quote_volume": 45111.70839, "trades": 101, "taker_buy_quote": 41252.89084}, {"ts": 1775589240000, "open": 0.2435, "high": 0.2437, "low": 0.2435, "close": 0.2437, "volume": 16879.9, "quote_volume": 4111.58412, "trades": 29, "taker_buy_quote": 3511.59732}, {"ts": 1775589300000, "open": 0.2437, "high": 0.244, "low": 0.2437, "close": 0.2439, "volume": 31116.9, "quote_volume": 7589.27245, "trades": 105, "taker_buy_quote": 3199.65533}, {"ts": 1775589360000, "open": 0.2438, "high": 0.2442, "low": 0.2438, "close": 0.2442, "volume": 48911.8, "quote_volume": 11938.5577, "trades": 102, "taker_buy_quote": 4109.92242}, {"ts": 1775589420000, "open": 0.2442, "high": 0.2443, "low": 0.2439, "close": 0.244, "volume": 36317.5, "quote_volume": 8864.01274, "trades": 65, "taker_buy_quote": 1315.83819}, {"ts": 1775589480000, "open": 0.244, "high": 0.2443, "low": 0.2439, "close": 0.2442, "volume": 64605.0, "quote_volume": 15767.08565, "trades": 128, "taker_buy_quote": 4822.77655}, {"ts": 1775589540000, "open": 0.2442, "high": 0.2446, "low": 0.2442, "close": 0.2445, "volume": 24440.5, "quote_volume": 5972.09395, "trades": 91, "taker_buy_quote": 3999.77866}, {"ts": 1775589600000, "open": 0.2445, "high": 0.245, "low": 0.2444, "close": 0.2445, "volume": 135466.9, "quote_volume": 33143.5204, "trades": 272, "taker_buy_quote": 21187.65617}, {"ts": 1775589660000, "open": 0.2445, "high": 0.2446, "low": 0.2443, "close": 0.2445, "volume": 76502.1, "quote_volume": 18697.88703, "trades": 108, "taker_buy_quote": 8680.86183}, {"ts": 1775589720000, "open": 0.2444, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 168482.9, "quote_volume": 41153.64008, "trades": 137, "taker_buy_quote": 8593.67425}, {"ts": 1775589780000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 29870.8, "quote_volume": 7298.85026, "trades": 81, "taker_buy_quote": 825.72989}, {"ts": 1775589840000, "open": 0.2442, "high": 0.2445, "low": 0.2442, "close": 0.2445, "volume": 20746.2, "quote_volume": 5067.11916, "trades": 71, "taker_buy_quote": 3693.03617}, {"ts": 1775589900000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2444, "volume": 1843.2, "quote_volume": 450.28308, "trades": 21, "taker_buy_quote": 59.79957}, {"ts": 1775589960000, "open": 0.2444, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 6947.7, "quote_volume": 1697.63484, "trades": 23, "taker_buy_quote": 754.72811}, {"ts": 1775590020000, "open": 0.2443, "high": 0.2445, "low": 0.2442, "close": 0.2444, "volume": 85376.9, "quote_volume": 20864.51794, "trades": 69, "taker_buy_quote": 18701.24958}, {"ts": 1775590080000, "open": 0.2445, "high": 0.2447, "low": 0.2443, "close": 0.2447, "volume": 81704.0, "quote_volume": 19975.05733, "trades": 80, "taker_buy_quote": 10082.04012}, {"ts": 1775590140000, "open": 0.2447, "high": 0.2447, "low": 0.2445, "close": 0.2446, "volume": 12654.6, "quote_volume": 3095.34956, "trades": 33, "taker_buy_quote": 979.68628}, {"ts": 1775590200000, "open": 0.2445, "high": 0.2446, "low": 0.2445, "close": 0.2446, "volume": 4795.7, "quote_volume": 1172.55903, "trades": 37, "taker_buy_quote": 521.79783}, {"ts": 1775590260000, "open": 0.2445, "high": 0.2445, "low": 0.2441, "close": 0.2442, "volume": 155594.9, "quote_volume": 37991.64766, "trades": 136, "taker_buy_quote": 3254.41342}, {"ts": 1775590320000, "open": 0.2443, "high": 0.2443, "low": 0.2439, "close": 0.2442, "volume": 232259.3, "quote_volume": 56678.02468, "trades": 202, "taker_buy_quote": 26600.46372}, {"ts": 1775590380000, "open": 0.2443, "high": 0.2443, "low": 0.244, "close": 0.244, "volume": 24452.9, "quote_volume": 5970.12215, "trades": 61, "taker_buy_quote": 2122.71655}, {"ts": 1775590440000, "open": 0.244, "high": 0.244, "low": 0.2439, "close": 0.244, "volume": 11053.2, "quote_volume": 2695.95196, "trades": 20, "taker_buy_quote": 82.2036}, {"ts": 1775590500000, "open": 0.244, "high": 0.244, "low": 0.244, "close": 0.244, "volume": 9740.4, "quote_volume": 2376.6576, "trades": 25, "taker_buy_quote": 137.1768}, {"ts": 1775590560000, "open": 0.2439, "high": 0.2441, "low": 0.2438, "close": 0.2441, "volume": 199945.4, "quote_volume": 48772.35219, "trades": 138, "taker_buy_quote": 20298.4693}, {"ts": 1775590620000, "open": 0.2442, "high": 0.2444, "low": 0.2441, "close": 0.2444, "volume": 42464.0, "quote_volume": 10367.86186, "trades": 71, "taker_buy_quote": 5604.73511}, {"ts": 1775590680000, "open": 0.2444, "high": 0.2445, "low": 0.2443, "close": 0.2443, "volume": 13853.7, "quote_volume": 3385.66732, "trades": 37, "taker_buy_quote": 943.26514}, {"ts": 1775590740000, "open": 0.2443, "high": 0.2444, "low": 0.2443, "close": 0.2443, "volume": 5483.4, "quote_volume": 1339.81126, "trades": 13, "taker_buy_quote": 1060.50307}, {"ts": 1775590800000, "open": 0.2443, "high": 0.2446, "low": 0.2443, "close": 0.2446, "volume": 48928.4, "quote_volume": 11962.93305, "trades": 40, "taker_buy_quote": 7392.16041}, {"ts": 1775590860000, "open": 0.2446, "high": 0.2446, "low": 0.2444, "close": 0.2444, "volume": 13032.8, "quote_volume": 3186.36651, "trades": 29, "taker_buy_quote": 154.34332}, {"ts": 1775590920000, "open": 0.2444, "high": 0.2444, "low": 0.2442, "close": 0.2442, "volume": 1842.8, "quote_volume": 450.15966, "trades": 24, "taker_buy_quote": 67.27307}, {"ts": 1775590980000, "open": 0.2442, "high": 0.2442, "low": 0.2441, "close": 0.2441, "volume": 2066.0, "quote_volume": 504.32497, "trades": 19, "taker_buy_quote": 45.44138}, {"ts": 1775591040000, "open": 0.2441, "high": 0.2445, "low": 0.2441, "close": 0.2443, "volume": 48101.2, "quote_volume": 11750.70354, "trades": 106, "taker_buy_quote": 7716.295}, {"ts": 1775591100000, "open": 0.2443, "high": 0.247, "low": 0.244, "close": 0.2464, "volume": 1026288.4, "quote_volume": 252353.4972, "trades": 1360, "taker_buy_quote": 147796.63435}, {"ts": 1775591160000, "open": 0.2463, "high": 0.2466, "low": 0.2456, "close": 0.2462, "volume": 259897.4, "quote_volume": 63955.70215, "trades": 647, "taker_buy_quote": 35227.96635}, {"ts": 1775591220000, "open": 0.2462, "high": 0.2464, "low": 0.2458, "close": 0.2464, "volume": 194109.3, "quote_volume": 47787.5803, "trades": 383, "taker_buy_quote": 30132.92197}, {"ts": 1775591280000, "open": 0.2465, "high": 0.2465, "low": 0.2457, "close": 0.2459, "volume": 140960.3, "quote_volume": 34696.48205, "trades": 204, "taker_buy_quote": 24279.8431}, {"ts": 1775591340000, "open": 0.2458, "high": 0.2461, "low": 0.2457, "close": 0.2459, "volume": 69963.6, "quote_volume": 17204.92669, "trades": 137, "taker_buy_quote": 10367.56204}, {"ts": 1775591400000, "open": 0.2459, "high": 0.2463, "low": 0.2458, "close": 0.2463, "volume": 111305.7, "quote_volume": 27383.38118, "trades": 174, "taker_buy_quote": 13136.56581}, {"ts": 1775591460000, "open": 0.2463, "high": 0.2466, "low": 0.2461, "close": 0.2465, "volume": 93046.2, "quote_volume": 22931.883, "trades": 178, "taker_buy_quote": 20431.93548}, {"ts": 1775591520000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 51218.0, "quote_volume": 12637.13262, "trades": 117, "taker_buy_quote": 5335.75326}, {"ts": 1775591580000, "open": 0.2466, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 20604.9, "quote_volume": 5081.12173, "trades": 56, "taker_buy_quote": 977.90436}, {"ts": 1775591640000, "open": 0.2466, "high": 0.2466, "low": 0.2463, "close": 0.2466, "volume": 102490.7, "quote_volume": 25264.55821, "trades": 116, "taker_buy_quote": 12958.78079}, {"ts": 1775591700000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 17476.7, "quote_volume": 4312.35245, "trades": 63, "taker_buy_quote": 1468.89185}, {"ts": 1775591760000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2467, "volume": 136803.8, "quote_volume": 33737.30759, "trades": 142, "taker_buy_quote": 14201.01082}, {"ts": 1775591820000, "open": 0.2467, "high": 0.2467, "low": 0.2464, "close": 0.2465, "volume": 318138.0, "quote_volume": 78436.41193, "trades": 171, "taker_buy_quote": 20972.16395}, {"ts": 1775591880000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 86792.9, "quote_volume": 21389.51303, "trades": 100, "taker_buy_quote": 16339.78889}, {"ts": 1775591940000, "open": 0.2465, "high": 0.2467, "low": 0.2465, "close": 0.2466, "volume": 140546.7, "quote_volume": 34664.21376, "trades": 89, "taker_buy_quote": 23282.72195}, {"ts": 1775592000000, "open": 0.2468, "high": 0.2472, "low": 0.2467, "close": 0.2469, "volume": 1442148.2, "quote_volume": 356075.32158, "trades": 596, "taker_buy_quote": 254280.10189}, {"ts": 1775592060000, "open": 0.2469, "high": 0.2477, "low": 0.2469, "close": 0.2476, "volume": 699999.4, "quote_volume": 173148.91562, "trades": 629, "taker_buy_quote": 117257.57432}, {"ts": 1775592120000, "open": 0.2475, "high": 0.2478, "low": 0.2475, "close": 0.2477, "volume": 315951.5, "quote_volume": 78244.90879, "trades": 177, "taker_buy_quote": 55159.78134}, {"ts": 1775592180000, "open": 0.2477, "high": 0.248, "low": 0.2476, "close": 0.2476, "volume": 291613.3, "quote_volume": 72276.66321, "trades": 231, "taker_buy_quote": 58505.92304}, {"ts": 1775592240000, "open": 0.2475, "high": 0.2477, "low": 0.2474, "close": 0.2474, "volume": 245399.7, "quote_volume": 60727.74416, "trades": 138, "taker_buy_quote": 54236.7769}, {"ts": 1775592300000, "open": 0.2474, "high": 0.2475, "low": 0.2472, "close": 0.2475, "volume": 18711.4, "quote_volume": 4628.72121, "trades": 58, "taker_buy_quote": 3744.986}, {"ts": 1775592360000, "open": 0.2474, "high": 0.2479, "low": 0.2473, "close": 0.2478, "volume": 542757.8, "quote_volume": 134473.78464, "trades": 209, "taker_buy_quote": 125630.31544}, {"ts": 1775592420000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2478, "volume": 12729.0, "quote_volume": 3153.03183, "trades": 29, "taker_buy_quote": 1549.30168}, {"ts": 1775592480000, "open": 0.2477, "high": 0.2481, "low": 0.2476, "close": 0.2476, "volume": 384023.5, "quote_volume": 95222.33014, "trades": 200, "taker_buy_quote": 83837.14028}, {"ts": 1775592540000, "open": 0.2477, "high": 0.2477, "low": 0.2475, "close": 0.2477, "volume": 141643.4, "quote_volume": 35071.73801, "trades": 82, "taker_buy_quote": 5911.87027}, {"ts": 1775592600000, "open": 0.2477, "high": 0.2478, "low": 0.2476, "close": 0.2476, "volume": 102175.5, "quote_volume": 25314.67491, "trades": 76, "taker_buy_quote": 19998.40444}, {"ts": 1775592660000, "open": 0.2476, "high": 0.2476, "low": 0.2471, "close": 0.2471, "volume": 233212.7, "quote_volume": 57695.86321, "trades": 172, "taker_buy_quote": 2771.79385}, {"ts": 1775592720000, "open": 0.2471, "high": 0.2471, "low": 0.2469, "close": 0.247, "volume": 126829.6, "quote_volume": 31328.11888, "trades": 89, "taker_buy_quote": 9997.03605}, {"ts": 1775592780000, "open": 0.2471, "high": 0.2473, "low": 0.2471, "close": 0.2473, "volume": 73343.6, "quote_volume": 18126.5665, "trades": 53, "taker_buy_quote": 15671.82568}, {"ts": 1775592840000, "open": 0.2472, "high": 0.2472, "low": 0.2469, "close": 0.2469, "volume": 90553.3, "quote_volume": 22373.89426, "trades": 82, "taker_buy_quote": 12034.4341}, {"ts": 1775592900000, "open": 0.2469, "high": 0.2472, "low": 0.2462, "close": 0.2462, "volume": 199721.9, "quote_volume": 49277.97238, "trades": 202, "taker_buy_quote": 24867.81969}, {"ts": 1775592960000, "open": 0.2463, "high": 0.2463, "low": 0.246, "close": 0.2462, "volume": 334893.6, "quote_volume": 82403.62961, "trades": 194, "taker_buy_quote": 30443.4497}, {"ts": 1775593020000, "open": 0.2461, "high": 0.2467, "low": 0.2461, "close": 0.2467, "volume": 66216.1, "quote_volume": 16308.2652, "trades": 87, "taker_buy_quote": 6019.65968}, {"ts": 1775593080000, "open": 0.2467, "high": 0.2469, "low": 0.2466, "close": 0.2469, "volume": 101449.5, "quote_volume": 25032.75469, "trades": 120, "taker_buy_quote": 19655.03196}, {"ts": 1775593140000, "open": 0.2469, "high": 0.2469, "low": 0.2465, "close": 0.2467, "volume": 357652.2, "quote_volume": 88199.13566, "trades": 114, "taker_buy_quote": 4767.92173}, {"ts": 1775593200000, "open": 0.2466, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 40057.0, "quote_volume": 9873.24717, "trades": 61, "taker_buy_quote": 5329.93273}, {"ts": 1775593260000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 27923.3, "quote_volume": 6881.94705, "trades": 30, "taker_buy_quote": 6654.079}, {"ts": 1775593320000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2464, "volume": 27486.1, "quote_volume": 6775.54246, "trades": 33, "taker_buy_quote": 6719.73875}, {"ts": 1775593380000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2463, "volume": 18579.9, "quote_volume": 4578.18983, "trades": 28, "taker_buy_quote": 3600.81913}, {"ts": 1775593440000, "open": 0.2463, "high": 0.2464, "low": 0.2462, "close": 0.2464, "volume": 31432.7, "quote_volume": 7743.85771, "trades": 44, "taker_buy_quote": 6217.49795}, {"ts": 1775593500000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 175829.8, "quote_volume": 43336.3439, "trades": 68, "taker_buy_quote": 43064.72426}, {"ts": 1775593560000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2462, "volume": 37013.2, "quote_volume": 9120.2416, "trades": 59, "taker_buy_quote": 4551.49557}, {"ts": 1775593620000, "open": 0.2463, "high": 0.2466, "low": 0.2463, "close": 0.2465, "volume": 99337.5, "quote_volume": 24479.75398, "trades": 95, "taker_buy_quote": 18920.15801}, {"ts": 1775593680000, "open": 0.2465, "high": 0.2466, "low": 0.2464, "close": 0.2466, "volume": 54125.3, "quote_volume": 13343.81577, "trades": 73, "taker_buy_quote": 11954.70029}, {"ts": 1775593740000, "open": 0.2466, "high": 0.2468, "low": 0.2466, "close": 0.2467, "volume": 25302.5, "quote_volume": 6242.1258, "trades": 43, "taker_buy_quote": 5883.59669}, {"ts": 1775593800000, "open": 0.2467, "high": 0.2469, "low": 0.2467, "close": 0.2469, "volume": 48849.8, "quote_volume": 12058.19053, "trades": 46, "taker_buy_quote": 11341.77949}, {"ts": 1775593860000, "open": 0.2468, "high": 0.2472, "low": 0.2468, "close": 0.2472, "volume": 63571.1, "quote_volume": 15701.00721, "trades": 90, "taker_buy_quote": 12892.57137}, {"ts": 1775593920000, "open": 0.2471, "high": 0.2472, "low": 0.2471, "close": 0.2471, "volume": 172395.6, "quote_volume": 42605.56286, "trades": 64, "taker_buy_quote": 19321.23102}, {"ts": 1775593980000, "open": 0.247, "high": 0.2472, "low": 0.2468, "close": 0.2472, "volume": 39613.6, "quote_volume": 9781.40796, "trades": 77, "taker_buy_quote": 7547.21608}, {"ts": 1775594040000, "open": 0.2471, "high": 0.2472, "low": 0.247, "close": 0.247, "volume": 19806.3, "quote_volume": 4894.76792, "trades": 48, "taker_buy_quote": 2601.18127}, {"ts": 1775594100000, "open": 0.247, "high": 0.2471, "low": 0.247, "close": 0.247, "volume": 61630.0, "quote_volume": 15228.50775, "trades": 52, "taker_buy_quote": 8825.85289}, {"ts": 1775594160000, "open": 0.2469, "high": 0.2469, "low": 0.2467, "close": 0.2468, "volume": 55725.3, "quote_volume": 13750.01074, "trades": 69, "taker_buy_quote": 6689.06032}, {"ts": 1775594220000, "open": 0.2467, "high": 0.2468, "low": 0.2464, "close": 0.2466, "volume": 29745.7, "quote_volume": 7333.89103, "trades": 65, "taker_buy_quote": 3982.23662}, {"ts": 1775594280000, "open": 0.2466, "high": 0.2469, "low": 0.2466, "close": 0.2467, "volume": 272290.8, "quote_volume": 67207.03621, "trades": 159, "taker_buy_quote": 60566.83213}, {"ts": 1775594340000, "open": 0.2467, "high": 0.2468, "low": 0.2467, "close": 0.2467, "volume": 3530.1, "quote_volume": 870.88782, "trades": 5, "taker_buy_quote": 29.9862}, {"ts": 1775594400000, "open": 0.2467, "high": 0.2468, "low": 0.2465, "close": 0.2466, "volume": 37285.2, "quote_volume": 9195.94207, "trades": 45, "taker_buy_quote": 4655.1814}, {"ts": 1775594460000, "open": 0.2466, "high": 0.2472, "low": 0.2466, "close": 0.2469, "volume": 79094.8, "quote_volume": 19527.38799, "trades": 140, "taker_buy_quote": 14129.62704}, {"ts": 1775594520000, "open": 0.2469, "high": 0.2471, "low": 0.2468, "close": 0.2469, "volume": 49544.1, "quote_volume": 12235.29558, "trades": 67, "taker_buy_quote": 10477.38079}, {"ts": 1775594580000, "open": 0.2469, "high": 0.2469, "low": 0.2469, "close": 0.2469, "volume": 5108.1, "quote_volume": 1261.18989, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.2469, "high": 0.2469, "low": 0.2466, "close": 0.2466, "volume": 42182.1, "quote_volume": 10407.13151, "trades": 62, "taker_buy_quote": 1258.78496}, {"ts": 1775594700000, "open": 0.2466, "high": 0.2467, "low": 0.2466, "close": 0.2467, "volume": 18166.4, "quote_volume": 4481.60567, "trades": 19, "taker_buy_quote": 2964.42121}, {"ts": 1775594760000, "open": 0.2467, "high": 0.2467, "low": 0.2466, "close": 0.2466, "volume": 10775.2, "quote_volume": 2658.0472, "trades": 23, "taker_buy_quote": 544.19553}, {"ts": 1775594820000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2465, "volume": 17198.5, "quote_volume": 4239.54167, "trades": 34, "taker_buy_quote": 2483.77147}, {"ts": 1775594880000, "open": 0.2466, "high": 0.2466, "low": 0.2465, "close": 0.2466, "volume": 4518.9, "quote_volume": 1114.31288, "trades": 8, "taker_buy_quote": 996.33798}, {"ts": 1775594940000, "open": 0.2466, "high": 0.2466, "low": 0.2462, "close": 0.2464, "volume": 78453.9, "quote_volume": 19325.0222, "trades": 69, "taker_buy_quote": 3408.91124}, {"ts": 1775595000000, "open": 0.2464, "high": 0.2465, "low": 0.2463, "close": 0.2465, "volume": 18186.8, "quote_volume": 4481.20619, "trades": 27, "taker_buy_quote": 4423.69514}, {"ts": 1775595060000, "open": 0.2465, "high": 0.2465, "low": 0.2463, "close": 0.2464, "volume": 50125.2, "quote_volume": 12350.10813, "trades": 55, "taker_buy_quote": 8835.61878}, {"ts": 1775595120000, "open": 0.2464, "high": 0.2465, "low": 0.2462, "close": 0.2464, "volume": 213959.5, "quote_volume": 52708.98616, "trades": 148, "taker_buy_quote": 36482.24125}, {"ts": 1775595180000, "open": 0.2464, "high": 0.2464, "low": 0.2461, "close": 0.2461, "volume": 18744.6, "quote_volume": 4615.32787, "trades": 45, "taker_buy_quote": 98.65856}, {"ts": 1775595240000, "open": 0.2461, "high": 0.2461, "low": 0.2458, "close": 0.2459, "volume": 297994.4, "quote_volume": 73303.28429, "trades": 155, "taker_buy_quote": 345.49733}, {"ts": 1775595300000, "open": 0.246, "high": 0.246, "low": 0.2459, "close": 0.2459, "volume": 18902.5, "quote_volume": 4648.55412, "trades": 27, "taker_buy_quote": 1042.179}, {"ts": 1775595360000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.2462, "volume": 46557.2, "quote_volume": 11455.10839, "trades": 47, "taker_buy_quote": 10524.65351}, {"ts": 1775595420000, "open": 0.2462, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 14889.5, "quote_volume": 3662.85846, "trades": 21, "taker_buy_quote": 102.1476}, {"ts": 1775595480000, "open": 0.246, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 1447.1, "quote_volume": 356.07824, "trades": 28, "taker_buy_quote": 165.57991}, {"ts": 1775595540000, "open": 0.2461, "high": 0.2462, "low": 0.246, "close": 0.246, "volume": 22807.3, "quote_volume": 5612.56914, "trades": 36, "taker_buy_quote": 819.94747}, {"ts": 1775595600000, "open": 0.2461, "high": 0.2464, "low": 0.2461, "close": 0.2462, "volume": 48566.0, "quote_volume": 11955.97236, "trades": 71, "taker_buy_quote": 9596.12243}, {"ts": 1775595660000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 27102.6, "quote_volume": 6672.24526, "trades": 26, "taker_buy_quote": 2756.11052}, {"ts": 1775595720000, "open": 0.2462, "high": 0.2463, "low": 0.2461, "close": 0.2462, "volume": 30264.4, "quote_volume": 7451.2014, "trades": 13, "taker_buy_quote": 7123.0281}, {"ts": 1775595780000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 14448.2, "quote_volume": 3556.99252, "trades": 15, "taker_buy_quote": 2525.12568}, {"ts": 1775595840000, "open": 0.2462, "high": 0.2462, "low": 0.2461, "close": 0.2461, "volume": 19687.8, "quote_volume": 4845.33725, "trades": 32, "taker_buy_quote": 417.72754}, {"ts": 1775595900000, "open": 0.2462, "high": 0.2472, "low": 0.2462, "close": 0.2472, "volume": 120504.8, "quote_volume": 29752.20331, "trades": 187, "taker_buy_quote": 28951.11158}, {"ts": 1775595960000, "open": 0.2471, "high": 0.2483, "low": 0.2471, "close": 0.2481, "volume": 439249.9, "quote_volume": 108919.14383, "trades": 500, "taker_buy_quote": 97782.08831}, {"ts": 1775596020000, "open": 0.2482, "high": 0.2486, "low": 0.248, "close": 0.2484, "volume": 193601.8, "quote_volume": 48076.418, "trades": 300, "taker_buy_quote": 15682.69576}, {"ts": 1775596080000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 104232.3, "quote_volume": 25893.86397, "trades": 132, "taker_buy_quote": 21724.79138}, {"ts": 1775596140000, "open": 0.2483, "high": 0.2484, "low": 0.2481, "close": 0.2483, "volume": 52090.8, "quote_volume": 12930.66188, "trades": 62, "taker_buy_quote": 5589.80332}, {"ts": 1775596200000, "open": 0.2482, "high": 0.2484, "low": 0.248, "close": 0.2481, "volume": 48975.6, "quote_volume": 12157.04479, "trades": 78, "taker_buy_quote": 6068.87901}, {"ts": 1775596260000, "open": 0.2481, "high": 0.2488, "low": 0.2481, "close": 0.2487, "volume": 306441.1, "quote_volume": 76163.43485, "trades": 335, "taker_buy_quote": 50266.48114}, {"ts": 1775596320000, "open": 0.2487, "high": 0.2494, "low": 0.2487, "close": 0.2492, "volume": 634666.3, "quote_volume": 157996.21017, "trades": 634, "taker_buy_quote": 132929.08904}, {"ts": 1775596380000, "open": 0.2493, "high": 0.2496, "low": 0.249, "close": 0.249, "volume": 161733.1, "quote_volume": 40328.59406, "trades": 205, "taker_buy_quote": 24220.4934}, {"ts": 1775596440000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 113744.8, "quote_volume": 28310.38292, "trades": 120, "taker_buy_quote": 21777.00283}, {"ts": 1775596500000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 35608.3, "quote_volume": 8856.95447, "trades": 101, "taker_buy_quote": 1853.92615}, {"ts": 1775596560000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 65567.1, "quote_volume": 16311.37948, "trades": 105, "taker_buy_quote": 3446.08444}, {"ts": 1775596620000, "open": 0.2488, "high": 0.2488, "low": 0.2482, "close": 0.2486, "volume": 349226.3, "quote_volume": 86736.33603, "trades": 208, "taker_buy_quote": 13068.96528}, {"ts": 1775596680000, "open": 0.2485, "high": 0.2486, "low": 0.2477, "close": 0.2482, "volume": 370413.5, "quote_volume": 91881.76507, "trades": 478, "taker_buy_quote": 41157.28675}, {"ts": 1775596740000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 30545.6, "quote_volume": 7577.37133, "trades": 76, "taker_buy_quote": 2563.88114}, {"ts": 1775596800000, "open": 0.2483, "high": 0.2485, "low": 0.2482, "close": 0.2485, "volume": 95733.0, "quote_volume": 23777.14439, "trades": 103, "taker_buy_quote": 23104.12159}, {"ts": 1775596860000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 29945.6, "quote_volume": 7438.37233, "trades": 30, "taker_buy_quote": 1556.92596}, {"ts": 1775596920000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 18669.7, "quote_volume": 4637.01577, "trades": 25, "taker_buy_quote": 1038.82797}, {"ts": 1775596980000, "open": 0.2483, "high": 0.2484, "low": 0.248, "close": 0.2482, "volume": 271334.8, "quote_volume": 67342.84572, "trades": 154, "taker_buy_quote": 6312.71713}, {"ts": 1775597040000, "open": 0.2481, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 35680.6, "quote_volume": 8852.9448, "trades": 51, "taker_buy_quote": 7156.83684}, {"ts": 1775597100000, "open": 0.2482, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 19532.1, "quote_volume": 4847.85131, "trades": 31, "taker_buy_quote": 1418.06153}, {"ts": 1775597160000, "open": 0.2482, "high": 0.2482, "low": 0.2479, "close": 0.2479, "volume": 142528.3, "quote_volume": 35349.71336, "trades": 121, "taker_buy_quote": 18296.94152}, {"ts": 1775597220000, "open": 0.2479, "high": 0.248, "low": 0.2474, "close": 0.2476, "volume": 284086.8, "quote_volume": 70349.82505, "trades": 181, "taker_buy_quote": 2708.70098}, {"ts": 1775597280000, "open": 0.2475, "high": 0.2476, "low": 0.2473, "close": 0.2476, "volume": 360965.4, "quote_volume": 89295.52584, "trades": 205, "taker_buy_quote": 27680.92535}, {"ts": 1775597340000, "open": 0.2476, "high": 0.2478, "low": 0.2475, "close": 0.2478, "volume": 4548.1, "quote_volume": 1126.47395, "trades": 29, "taker_buy_quote": 713.41077}, {"ts": 1775597400000, "open": 0.2478, "high": 0.2484, "low": 0.2478, "close": 0.2482, "volume": 20810.9, "quote_volume": 5166.41679, "trades": 93, "taker_buy_quote": 2710.19125}, {"ts": 1775597460000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 67101.8, "quote_volume": 16664.81521, "trades": 98, "taker_buy_quote": 12719.03384}, {"ts": 1775597520000, "open": 0.2483, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 186316.0, "quote_volume": 46275.47774, "trades": 90, "taker_buy_quote": 18727.1392}, {"ts": 1775597580000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2483, "volume": 19422.2, "quote_volume": 4824.88668, "trades": 33, "taker_buy_quote": 1322.62656}, {"ts": 1775597640000, "open": 0.2483, "high": 0.2486, "low": 0.2483, "close": 0.2486, "volume": 53707.9, "quote_volume": 13342.69091, "trades": 64, "taker_buy_quote": 8214.14541}, {"ts": 1775597700000, "open": 0.2486, "high": 0.2491, "low": 0.2486, "close": 0.249, "volume": 230981.9, "quote_volume": 57480.69655, "trades": 216, "taker_buy_quote": 36536.75507}, {"ts": 1775597760000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2493, "volume": 444523.0, "quote_volume": 110788.1151, "trades": 313, "taker_buy_quote": 88098.49626}, {"ts": 1775597820000, "open": 0.2493, "high": 0.2499, "low": 0.2491, "close": 0.2498, "volume": 172189.4, "quote_volume": 42990.3879, "trades": 344, "taker_buy_quote": 30572.97454}, {"ts": 1775597880000, "open": 0.2497, "high": 0.2499, "low": 0.2495, "close": 0.2496, "volume": 127986.1, "quote_volume": 31951.75413, "trades": 148, "taker_buy_quote": 13468.12234}, {"ts": 1775597940000, "open": 0.2497, "high": 0.2502, "low": 0.2497, "close": 0.2501, "volume": 421638.9, "quote_volume": 105403.02285, "trades": 369, "taker_buy_quote": 97938.06432}, {"ts": 1775598000000, "open": 0.25, "high": 0.2505, "low": 0.2498, "close": 0.2503, "volume": 273852.6, "quote_volume": 68498.40414, "trades": 328, "taker_buy_quote": 30898.67114}, {"ts": 1775598060000, "open": 0.2503, "high": 0.2509, "low": 0.2501, "close": 0.2507, "volume": 467373.7, "quote_volume": 117054.49116, "trades": 421, "taker_buy_quote": 54449.39778}, {"ts": 1775598120000, "open": 0.2507, "high": 0.2508, "low": 0.2505, "close": 0.2506, "volume": 175955.0, "quote_volume": 44091.53062, "trades": 150, "taker_buy_quote": 18966.59845}, {"ts": 1775598180000, "open": 0.2505, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 256956.6, "quote_volume": 64473.54494, "trades": 171, "taker_buy_quote": 60332.43205}, {"ts": 1775598240000, "open": 0.2509, "high": 0.2511, "low": 0.2507, "close": 0.2509, "volume": 278819.9, "quote_volume": 69937.57101, "trades": 278, "taker_buy_quote": 21703.41267}, {"ts": 1775598300000, "open": 0.2509, "high": 0.2521, "low": 0.2509, "close": 0.252, "volume": 1062794.8, "quote_volume": 267397.10157, "trades": 1037, "taker_buy_quote": 162140.42786}, {"ts": 1775598360000, "open": 0.2519, "high": 0.253, "low": 0.2518, "close": 0.2528, "volume": 595674.1, "quote_volume": 150415.97671, "trades": 870, "taker_buy_quote": 85830.23177}, {"ts": 1775598420000, "open": 0.2528, "high": 0.2529, "low": 0.2523, "close": 0.2526, "volume": 541342.0, "quote_volume": 136781.69145, "trades": 428, "taker_buy_quote": 32226.40747}, {"ts": 1775598480000, "open": 0.2525, "high": 0.2528, "low": 0.2524, "close": 0.2525, "volume": 132000.1, "quote_volume": 33350.12123, "trades": 192, "taker_buy_quote": 21187.24756}, {"ts": 1775598540000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 136523.0, "quote_volume": 34463.31617, "trades": 210, "taker_buy_quote": 17707.06175}, {"ts": 1775598600000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 108445.2, "quote_volume": 27390.96532, "trades": 140, "taker_buy_quote": 20337.81945}, {"ts": 1775598660000, "open": 0.2524, "high": 0.2533, "low": 0.2523, "close": 0.2531, "volume": 221310.1, "quote_volume": 55988.28001, "trades": 395, "taker_buy_quote": 38595.36019}, {"ts": 1775598720000, "open": 0.2531, "high": 0.254, "low": 0.2531, "close": 0.2534, "volume": 840220.8, "quote_volume": 212974.48864, "trades": 607, "taker_buy_quote": 115318.02494}, {"ts": 1775598780000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2535, "volume": 322546.1, "quote_volume": 81784.24103, "trades": 291, "taker_buy_quote": 38530.47075}, {"ts": 1775598840000, "open": 0.2535, "high": 0.2536, "low": 0.2527, "close": 0.2528, "volume": 334887.4, "quote_volume": 84784.51755, "trades": 298, "taker_buy_quote": 29578.52157}, {"ts": 1775598900000, "open": 0.2529, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 223269.5, "quote_volume": 56473.66513, "trades": 181, "taker_buy_quote": 25798.88818}, {"ts": 1775598960000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 71343.7, "quote_volume": 18058.77304, "trades": 72, "taker_buy_quote": 8109.36301}, {"ts": 1775599020000, "open": 0.2532, "high": 0.2534, "low": 0.2531, "close": 0.2533, "volume": 150337.0, "quote_volume": 38076.00378, "trades": 139, "taker_buy_quote": 13876.24451}, {"ts": 1775599080000, "open": 0.2532, "high": 0.2537, "low": 0.2532, "close": 0.2536, "volume": 531920.5, "quote_volume": 134805.83331, "trades": 423, "taker_buy_quote": 56154.09048}, {"ts": 1775599140000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 104747.3, "quote_volume": 26545.10806, "trades": 43, "taker_buy_quote": 13823.43502}, {"ts": 1775599200000, "open": 0.2535, "high": 0.2548, "low": 0.2534, "close": 0.2544, "volume": 1005720.4, "quote_volume": 255713.97969, "trades": 973, "taker_buy_quote": 192398.73818}, {"ts": 1775599260000, "open": 0.2544, "high": 0.2547, "low": 0.2542, "close": 0.2546, "volume": 317139.5, "quote_volume": 80728.9519, "trades": 315, "taker_buy_quote": 27725.29041}, {"ts": 1775599320000, "open": 0.2546, "high": 0.2549, "low": 0.2541, "close": 0.2541, "volume": 247402.0, "quote_volume": 62969.47689, "trades": 338, "taker_buy_quote": 40343.31433}, {"ts": 1775599380000, "open": 0.2541, "high": 0.2549, "low": 0.2539, "close": 0.2547, "volume": 265017.4, "quote_volume": 67367.2398, "trades": 232, "taker_buy_quote": 16891.96805}, {"ts": 1775599440000, "open": 0.2548, "high": 0.2548, "low": 0.254, "close": 0.2541, "volume": 117002.8, "quote_volume": 29772.75824, "trades": 225, "taker_buy_quote": 18107.58253}, {"ts": 1775599500000, "open": 0.2541, "high": 0.2545, "low": 0.2533, "close": 0.2543, "volume": 1169848.9, "quote_volume": 296582.73985, "trades": 523, "taker_buy_quote": 49689.86975}, {"ts": 1775599560000, "open": 0.2542, "high": 0.2556, "low": 0.2542, "close": 0.2548, "volume": 677326.4, "quote_volume": 172834.92962, "trades": 828, "taker_buy_quote": 135020.52703}, {"ts": 1775599620000, "open": 0.2548, "high": 0.255, "low": 0.2545, "close": 0.2545, "volume": 280259.8, "quote_volume": 71372.28209, "trades": 281, "taker_buy_quote": 46225.325}, {"ts": 1775599680000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 96858.6, "quote_volume": 24632.9593, "trades": 179, "taker_buy_quote": 16546.63267}, {"ts": 1775599740000, "open": 0.2543, "high": 0.2543, "low": 0.2533, "close": 0.2533, "volume": 251804.9, "quote_volume": 63873.23429, "trades": 320, "taker_buy_quote": 8817.44048}, {"ts": 1775599800000, "open": 0.2532, "high": 0.2537, "low": 0.2531, "close": 0.2536, "volume": 66682.4, "quote_volume": 16901.03768, "trades": 178, "taker_buy_quote": 6917.58948}, {"ts": 1775599860000, "open": 0.2536, "high": 0.2542, "low": 0.2536, "close": 0.2541, "volume": 197659.1, "quote_volume": 50195.03061, "trades": 248, "taker_buy_quote": 33473.67971}, {"ts": 1775599920000, "open": 0.2541, "high": 0.2545, "low": 0.254, "close": 0.2544, "volume": 525469.2, "quote_volume": 133628.90132, "trades": 293, "taker_buy_quote": 108547.98847}, {"ts": 1775599980000, "open": 0.2543, "high": 0.2547, "low": 0.2542, "close": 0.2545, "volume": 222499.1, "quote_volume": 56607.53846, "trades": 252, "taker_buy_quote": 41168.18035}, {"ts": 1775600040000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 21979.2, "quote_volume": 5598.17987, "trades": 49, "taker_buy_quote": 2985.49778}, {"ts": 1775600100000, "open": 0.2548, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 191545.7, "quote_volume": 48790.14015, "trades": 159, "taker_buy_quote": 14464.95009}, {"ts": 1775600160000, "open": 0.2547, "high": 0.2552, "low": 0.2546, "close": 0.2551, "volume": 423983.2, "quote_volume": 108114.27663, "trades": 270, "taker_buy_quote": 92878.71649}, {"ts": 1775600220000, "open": 0.255, "high": 0.2552, "low": 0.2544, "close": 0.2548, "volume": 159711.5, "quote_volume": 40690.13497, "trades": 201, "taker_buy_quote": 18038.10646}, {"ts": 1775600280000, "open": 0.2548, "high": 0.2555, "low": 0.2548, "close": 0.2551, "volume": 273903.3, "quote_volume": 69895.30736, "trades": 244, "taker_buy_quote": 24490.76097}, {"ts": 1775600340000, "open": 0.2551, "high": 0.2551, "low": 0.2543, "close": 0.2543, "volume": 231958.4, "quote_volume": 59057.5234, "trades": 213, "taker_buy_quote": 24600.06297}, {"ts": 1775600400000, "open": 0.2543, "high": 0.2544, "low": 0.2538, "close": 0.254, "volume": 216419.6, "quote_volume": 54984.94615, "trades": 194, "taker_buy_quote": 21173.78891}, {"ts": 1775600460000, "open": 0.254, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 166804.0, "quote_volume": 42395.201, "trades": 139, "taker_buy_quote": 21378.19171}, {"ts": 1775600520000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 121139.6, "quote_volume": 30835.48883, "trades": 120, "taker_buy_quote": 14160.52963}, {"ts": 1775600580000, "open": 0.2548, "high": 0.2551, "low": 0.2546, "close": 0.2548, "volume": 296473.2, "quote_volume": 75565.81169, "trades": 239, "taker_buy_quote": 52490.34575}, {"ts": 1775600640000, "open": 0.2549, "high": 0.2549, "low": 0.2545, "close": 0.2545, "volume": 263555.4, "quote_volume": 67122.81135, "trades": 195, "taker_buy_quote": 11812.90106}, {"ts": 1775600700000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 363388.1, "quote_volume": 92524.06369, "trades": 113, "taker_buy_quote": 78506.25893}, {"ts": 1775600760000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 5865.9, "quote_volume": 1494.53961, "trades": 31, "taker_buy_quote": 654.47928}, {"ts": 1775600820000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 44862.9, "quote_volume": 11433.16776, "trades": 73, "taker_buy_quote": 7321.46184}, {"ts": 1775600880000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 76887.5, "quote_volume": 19595.42421, "trades": 176, "taker_buy_quote": 9351.09389}, {"ts": 1775600940000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 242372.2, "quote_volume": 61792.69567, "trades": 276, "taker_buy_quote": 24690.40941}, {"ts": 1775601000000, "open": 0.255, "high": 0.2555, "low": 0.2549, "close": 0.2553, "volume": 167738.5, "quote_volume": 42817.68324, "trades": 304, "taker_buy_quote": 15261.87758}, {"ts": 1775601060000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 93359.2, "quote_volume": 23818.04074, "trades": 130, "taker_buy_quote": 14520.05701}, {"ts": 1775601120000, "open": 0.255, "high": 0.2572, "low": 0.2547, "close": 0.2561, "volume": 4786390.7, "quote_volume": 1226374.97596, "trades": 3372, "taker_buy_quote": 717414.88606}, {"ts": 1775601180000, "open": 0.256, "high": 0.2577, "low": 0.2559, "close": 0.257, "volume": 1277386.6, "quote_volume": 328314.50851, "trades": 1770, "taker_buy_quote": 180143.92941}, {"ts": 1775601240000, "open": 0.2571, "high": 0.2575, "low": 0.2567, "close": 0.2572, "volume": 681238.2, "quote_volume": 175063.12958, "trades": 840, "taker_buy_quote": 61285.86309}, {"ts": 1775601300000, "open": 0.2572, "high": 0.2578, "low": 0.257, "close": 0.2573, "volume": 599084.7, "quote_volume": 154212.5825, "trades": 637, "taker_buy_quote": 116195.08931}, {"ts": 1775601360000, "open": 0.2574, "high": 0.2587, "low": 0.2574, "close": 0.2585, "volume": 1192457.1, "quote_volume": 307913.25524, "trades": 1168, "taker_buy_quote": 221661.27412}, {"ts": 1775601420000, "open": 0.2585, "high": 0.2598, "low": 0.2583, "close": 0.2598, "volume": 1246404.4, "quote_volume": 322960.69785, "trades": 1530, "taker_buy_quote": 189658.8027}, {"ts": 1775601480000, "open": 0.2598, "high": 0.2616, "low": 0.2598, "close": 0.2603, "volume": 3780335.6, "quote_volume": 985131.59363, "trades": 3540, "taker_buy_quote": 685768.36025}, {"ts": 1775601540000, "open": 0.2602, "high": 0.2605, "low": 0.2592, "close": 0.2601, "volume": 1005320.4, "quote_volume": 261024.88548, "trades": 1271, "taker_buy_quote": 71479.41013}, {"ts": 1775601600000, "open": 0.2601, "high": 0.2607, "low": 0.26, "close": 0.2603, "volume": 640432.7, "quote_volume": 166706.11831, "trades": 808, "taker_buy_quote": 110590.6442}, {"ts": 1775601660000, "open": 0.2603, "high": 0.2607, "low": 0.2588, "close": 0.2588, "volume": 694110.3, "quote_volume": 180408.07848, "trades": 1142, "taker_buy_quote": 54105.29614}, {"ts": 1775601720000, "open": 0.2587, "high": 0.2589, "low": 0.258, "close": 0.2582, "volume": 717906.1, "quote_volume": 185520.53705, "trades": 1193, "taker_buy_quote": 61317.45616}, {"ts": 1775601780000, "open": 0.2583, "high": 0.2587, "low": 0.2576, "close": 0.2587, "volume": 334280.4, "quote_volume": 86262.36473, "trades": 533, "taker_buy_quote": 53382.02719}, {"ts": 1775601840000, "open": 0.2587, "high": 0.2589, "low": 0.2584, "close": 0.2588, "volume": 715128.2, "quote_volume": 184941.27264, "trades": 498, "taker_buy_quote": 148556.85943}, {"ts": 1775601900000, "open": 0.2588, "high": 0.2594, "low": 0.2586, "close": 0.2592, "volume": 620447.3, "quote_volume": 160706.77722, "trades": 535, "taker_buy_quote": 88279.21534}, {"ts": 1775601960000, "open": 0.2592, "high": 0.2595, "low": 0.2591, "close": 0.2594, "volume": 364906.3, "quote_volume": 94597.87884, "trades": 418, "taker_buy_quote": 52159.41524}, {"ts": 1775602020000, "open": 0.2594, "high": 0.2602, "low": 0.2594, "close": 0.2599, "volume": 369819.5, "quote_volume": 96057.72317, "trades": 796, "taker_buy_quote": 45942.19405}, {"ts": 1775602080000, "open": 0.2599, "high": 0.2601, "low": 0.2596, "close": 0.26, "volume": 325867.4, "quote_volume": 84680.11358, "trades": 335, "taker_buy_quote": 46893.21814}, {"ts": 1775602140000, "open": 0.26, "high": 0.26, "low": 0.2596, "close": 0.26, "volume": 303253.8, "quote_volume": 78786.89283, "trades": 281, "taker_buy_quote": 46271.88097}, {"ts": 1775602200000, "open": 0.2599, "high": 0.2602, "low": 0.2596, "close": 0.26, "volume": 384435.7, "quote_volume": 99937.25319, "trades": 509, "taker_buy_quote": 54414.34872}, {"ts": 1775602260000, "open": 0.2601, "high": 0.2603, "low": 0.2599, "close": 0.2601, "volume": 232335.9, "quote_volume": 60431.17685, "trades": 290, "taker_buy_quote": 38470.66603}, {"ts": 1775602320000, "open": 0.2602, "high": 0.2606, "low": 0.26, "close": 0.2601, "volume": 319557.4, "quote_volume": 83176.18021, "trades": 419, "taker_buy_quote": 49225.50828}, {"ts": 1775602380000, "open": 0.2601, "high": 0.2603, "low": 0.26, "close": 0.2602, "volume": 138670.4, "quote_volume": 36072.16075, "trades": 190, "taker_buy_quote": 21429.59117}, {"ts": 1775602440000, "open": 0.2602, "high": 0.2603, "low": 0.2594, "close": 0.2597, "volume": 1253857.0, "quote_volume": 325969.66995, "trades": 463, "taker_buy_quote": 67455.35895}, {"ts": 1775602500000, "open": 0.2598, "high": 0.2603, "low": 0.2597, "close": 0.2601, "volume": 561435.3, "quote_volume": 145948.1649, "trades": 496, "taker_buy_quote": 42463.13951}, {"ts": 1775602560000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2607, "volume": 227565.9, "quote_volume": 59259.68141, "trades": 349, "taker_buy_quote": 39894.22955}, {"ts": 1775602620000, "open": 0.2607, "high": 0.2611, "low": 0.2607, "close": 0.261, "volume": 399839.4, "quote_volume": 104284.12247, "trades": 463, "taker_buy_quote": 72160.76413}, {"ts": 1775602680000, "open": 0.261, "high": 0.262, "low": 0.2607, "close": 0.2619, "volume": 959578.6, "quote_volume": 250885.60532, "trades": 1059, "taker_buy_quote": 172745.71412}, {"ts": 1775602740000, "open": 0.262, "high": 0.2627, "low": 0.262, "close": 0.2627, "volume": 1273653.6, "quote_volume": 333821.847, "trades": 855, "taker_buy_quote": 295783.87692}, {"ts": 1775602800000, "open": 0.2627, "high": 0.2656, "low": 0.2627, "close": 0.2639, "volume": 2501505.3, "quote_volume": 661778.30243, "trades": 4250, "taker_buy_quote": 399938.09663}, {"ts": 1775602860000, "open": 0.2639, "high": 0.2646, "low": 0.2636, "close": 0.2639, "volume": 721339.7, "quote_volume": 190466.49142, "trades": 1262, "taker_buy_quote": 75550.60529}, {"ts": 1775602920000, "open": 0.2638, "high": 0.2638, "low": 0.2627, "close": 0.2633, "volume": 386873.0, "quote_volume": 101859.65284, "trades": 1075, "taker_buy_quote": 43516.27641}, {"ts": 1775602980000, "open": 0.2633, "high": 0.2634, "low": 0.263, "close": 0.2634, "volume": 333273.7, "quote_volume": 87725.91721, "trades": 573, "taker_buy_quote": 46268.74393}, {"ts": 1775603040000, "open": 0.2634, "high": 0.2639, "low": 0.263, "close": 0.2632, "volume": 258652.4, "quote_volume": 68154.05491, "trades": 447, "taker_buy_quote": 28932.93782}, {"ts": 1775603100000, "open": 0.2633, "high": 0.2637, "low": 0.2627, "close": 0.2629, "volume": 757652.6, "quote_volume": 199390.68171, "trades": 879, "taker_buy_quote": 48925.191}, {"ts": 1775603160000, "open": 0.2629, "high": 0.2634, "low": 0.2628, "close": 0.2633, "volume": 565216.1, "quote_volume": 148718.63182, "trades": 530, "taker_buy_quote": 71695.92945}, {"ts": 1775603220000, "open": 0.2632, "high": 0.2639, "low": 0.2632, "close": 0.2635, "volume": 301667.7, "quote_volume": 79492.09693, "trades": 589, "taker_buy_quote": 36612.79527}, {"ts": 1775603280000, "open": 0.2635, "high": 0.2641, "low": 0.2634, "close": 0.264, "volume": 998330.6, "quote_volume": 263283.91819, "trades": 676, "taker_buy_quote": 173561.0917}, {"ts": 1775603340000, "open": 0.2639, "high": 0.2646, "low": 0.2638, "close": 0.264, "volume": 672793.8, "quote_volume": 177667.91316, "trades": 713, "taker_buy_quote": 95827.35814}, {"ts": 1775603400000, "open": 0.264, "high": 0.2644, "low": 0.264, "close": 0.2643, "volume": 291034.6, "quote_volume": 76885.19955, "trades": 430, "taker_buy_quote": 21943.76616}, {"ts": 1775603460000, "open": 0.2643, "high": 0.2644, "low": 0.264, "close": 0.2641, "volume": 146899.2, "quote_volume": 38806.80314, "trades": 254, "taker_buy_quote": 8808.23594}, {"ts": 1775603520000, "open": 0.2641, "high": 0.2645, "low": 0.2635, "close": 0.2641, "volume": 712835.4, "quote_volume": 188173.09028, "trades": 707, "taker_buy_quote": 94663.66507}, {"ts": 1775603580000, "open": 0.264, "high": 0.264, "low": 0.2634, "close": 0.2634, "volume": 186087.0, "quote_volume": 49067.22909, "trades": 398, "taker_buy_quote": 13701.43263}, {"ts": 1775603640000, "open": 0.2635, "high": 0.2638, "low": 0.2632, "close": 0.2638, "volume": 293833.2, "quote_volume": 77402.81721, "trades": 462, "taker_buy_quote": 27483.53105}, {"ts": 1775603700000, "open": 0.2637, "high": 0.2646, "low": 0.2636, "close": 0.2639, "volume": 566654.7, "quote_volume": 149673.59711, "trades": 676, "taker_buy_quote": 100247.24856}, {"ts": 1775603760000, "open": 0.2639, "high": 0.2641, "low": 0.2637, "close": 0.264, "volume": 333553.0, "quote_volume": 88050.12554, "trades": 339, "taker_buy_quote": 72901.83344}, {"ts": 1775603820000, "open": 0.264, "high": 0.264, "low": 0.2632, "close": 0.2634, "volume": 231868.7, "quote_volume": 61117.15452, "trades": 369, "taker_buy_quote": 6768.38614}, {"ts": 1775603880000, "open": 0.2635, "high": 0.2638, "low": 0.2633, "close": 0.2637, "volume": 195642.1, "quote_volume": 51568.39102, "trades": 229, "taker_buy_quote": 28034.63863}, {"ts": 1775603940000, "open": 0.2637, "high": 0.2644, "low": 0.2635, "close": 0.2642, "volume": 269171.6, "quote_volume": 71057.23518, "trades": 436, "taker_buy_quote": 41253.67063}, {"ts": 1775604000000, "open": 0.2643, "high": 0.2653, "low": 0.2643, "close": 0.2648, "volume": 498522.5, "quote_volume": 132099.66209, "trades": 774, "taker_buy_quote": 79365.51396}, {"ts": 1775604060000, "open": 0.2649, "high": 0.2664, "low": 0.2648, "close": 0.2655, "volume": 741604.0, "quote_volume": 197086.89068, "trades": 1261, "taker_buy_quote": 92766.03465}, {"ts": 1775604120000, "open": 0.2655, "high": 0.2655, "low": 0.2647, "close": 0.2648, "volume": 228703.8, "quote_volume": 60631.96181, "trades": 536, "taker_buy_quote": 20404.97743}, {"ts": 1775604180000, "open": 0.2648, "high": 0.2657, "low": 0.2646, "close": 0.2655, "volume": 220052.8, "quote_volume": 58337.06497, "trades": 405, "taker_buy_quote": 33973.47423}, {"ts": 1775604240000, "open": 0.2654, "high": 0.2662, "low": 0.2651, "close": 0.2651, "volume": 707851.5, "quote_volume": 188104.9147, "trades": 881, "taker_buy_quote": 129839.86882}, {"ts": 1775604300000, "open": 0.2652, "high": 0.266, "low": 0.265, "close": 0.2654, "volume": 452304.7, "quote_volume": 120117.73845, "trades": 533, "taker_buy_quote": 68594.17256}, {"ts": 1775604360000, "open": 0.2654, "high": 0.2659, "low": 0.2653, "close": 0.2653, "volume": 651672.7, "quote_volume": 173139.69705, "trades": 682, "taker_buy_quote": 98516.77734}, {"ts": 1775604420000, "open": 0.2654, "high": 0.2655, "low": 0.2647, "close": 0.2647, "volume": 410653.6, "quote_volume": 108933.10296, "trades": 471, "taker_buy_quote": 67421.08296}, {"ts": 1775604480000, "open": 0.2647, "high": 0.2654, "low": 0.2645, "close": 0.2652, "volume": 195326.5, "quote_volume": 51765.29741, "trades": 420, "taker_buy_quote": 34092.02127}, {"ts": 1775604540000, "open": 0.2652, "high": 0.2659, "low": 0.2651, "close": 0.2658, "volume": 329000.7, "quote_volume": 87296.15048, "trades": 585, "taker_buy_quote": 56057.87495}, {"ts": 1775604600000, "open": 0.2657, "high": 0.2658, "low": 0.2644, "close": 0.2644, "volume": 418906.1, "quote_volume": 111059.30206, "trades": 669, "taker_buy_quote": 59828.22053}, {"ts": 1775604660000, "open": 0.2645, "high": 0.2653, "low": 0.2642, "close": 0.2651, "volume": 363522.4, "quote_volume": 96287.9144, "trades": 592, "taker_buy_quote": 65476.32831}, {"ts": 1775604720000, "open": 0.265, "high": 0.2653, "low": 0.2648, "close": 0.265, "volume": 352185.5, "quote_volume": 93344.52775, "trades": 318, "taker_buy_quote": 57018.04793}, {"ts": 1775604780000, "open": 0.2651, "high": 0.2653, "low": 0.2646, "close": 0.2646, "volume": 221928.6, "quote_volume": 58812.61137, "trades": 323, "taker_buy_quote": 26464.28941}, {"ts": 1775604840000, "open": 0.2647, "high": 0.2649, "low": 0.2643, "close": 0.2645, "volume": 404749.9, "quote_volume": 107080.61521, "trades": 409, "taker_buy_quote": 55883.56357}, {"ts": 1775604900000, "open": 0.2644, "high": 0.2648, "low": 0.2643, "close": 0.2647, "volume": 208442.3, "quote_volume": 55143.15268, "trades": 376, "taker_buy_quote": 34085.07909}, {"ts": 1775604960000, "open": 0.2647, "high": 0.2654, "low": 0.2647, "close": 0.2653, "volume": 303043.2, "quote_volume": 80319.56595, "trades": 410, "taker_buy_quote": 50258.41061}, {"ts": 1775605020000, "open": 0.2653, "high": 0.2653, "low": 0.2649, "close": 0.2652, "volume": 219939.1, "quote_volume": 58304.58974, "trades": 283, "taker_buy_quote": 27817.60414}, {"ts": 1775605080000, "open": 0.2652, "high": 0.2656, "low": 0.2651, "close": 0.2655, "volume": 542337.9, "quote_volume": 143869.49061, "trades": 439, "taker_buy_quote": 94967.69716}, {"ts": 1775605140000, "open": 0.2655, "high": 0.2658, "low": 0.2652, "close": 0.2654, "volume": 529333.2, "quote_volume": 140551.88249, "trades": 598, "taker_buy_quote": 88159.72394}, {"ts": 1775605200000, "open": 0.2654, "high": 0.2659, "low": 0.2654, "close": 0.2656, "volume": 362638.3, "quote_volume": 96304.60568, "trades": 429, "taker_buy_quote": 26908.02526}, {"ts": 1775605260000, "open": 0.2656, "high": 0.2658, "low": 0.2653, "close": 0.2654, "volume": 287677.0, "quote_volume": 76382.95397, "trades": 533, "taker_buy_quote": 30655.15319}, {"ts": 1775605320000, "open": 0.2654, "high": 0.2655, "low": 0.265, "close": 0.2653, "volume": 233466.2, "quote_volume": 61934.04492, "trades": 274, "taker_buy_quote": 34537.49691}, {"ts": 1775605380000, "open": 0.2653, "high": 0.2655, "low": 0.265, "close": 0.2654, "volume": 700984.0, "quote_volume": 185917.67988, "trades": 599, "taker_buy_quote": 77088.53377}, {"ts": 1775605440000, "open": 0.2654, "high": 0.2656, "low": 0.2651, "close": 0.2651, "volume": 339623.5, "quote_volume": 90138.2528, "trades": 312, "taker_buy_quote": 71435.41296}, {"ts": 1775605500000, "open": 0.265, "high": 0.2655, "low": 0.2648, "close": 0.2648, "volume": 274401.5, "quote_volume": 72722.83152, "trades": 388, "taker_buy_quote": 29316.0575}, {"ts": 1775605560000, "open": 0.2649, "high": 0.2653, "low": 0.2647, "close": 0.2652, "volume": 252905.4, "quote_volume": 67009.71111, "trades": 267, "taker_buy_quote": 54642.51608}, {"ts": 1775605620000, "open": 0.2652, "high": 0.2659, "low": 0.2652, "close": 0.2658, "volume": 191879.4, "quote_volume": 50970.23281, "trades": 269, "taker_buy_quote": 38597.81116}, {"ts": 1775605680000, "open": 0.2659, "high": 0.2663, "low": 0.2658, "close": 0.2658, "volume": 365612.8, "quote_volume": 97254.33694, "trades": 354, "taker_buy_quote": 79298.64471}, {"ts": 1775605740000, "open": 0.2659, "high": 0.2659, "low": 0.2655, "close": 0.2657, "volume": 204940.1, "quote_volume": 54458.75126, "trades": 247, "taker_buy_quote": 34535.6969}, {"ts": 1775605800000, "open": 0.2657, "high": 0.2657, "low": 0.2649, "close": 0.2649, "volume": 294011.3, "quote_volume": 78022.71155, "trades": 320, "taker_buy_quote": 16968.8562}, {"ts": 1775605860000, "open": 0.2648, "high": 0.2654, "low": 0.2648, "close": 0.2654, "volume": 81056.4, "quote_volume": 21482.06305, "trades": 180, "taker_buy_quote": 14014.61971}, {"ts": 1775605920000, "open": 0.2655, "high": 0.2655, "low": 0.2652, "close": 0.2652, "volume": 79280.0, "quote_volume": 21030.82277, "trades": 120, "taker_buy_quote": 3785.19411}, {"ts": 1775605980000, "open": 0.2652, "high": 0.2652, "low": 0.2647, "close": 0.2649, "volume": 87847.0, "quote_volume": 23271.14429, "trades": 143, "taker_buy_quote": 13520.36291}, {"ts": 1775606040000, "open": 0.2649, "high": 0.265, "low": 0.2635, "close": 0.2639, "volume": 1412407.0, "quote_volume": 373037.38395, "trades": 1063, "taker_buy_quote": 150953.65582}, {"ts": 1775606100000, "open": 0.2638, "high": 0.2639, "low": 0.2633, "close": 0.2636, "volume": 227787.7, "quote_volume": 60017.21745, "trades": 254, "taker_buy_quote": 19394.91181}, {"ts": 1775606160000, "open": 0.2635, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 119491.3, "quote_volume": 31492.62935, "trades": 168, "taker_buy_quote": 10431.02448}, {"ts": 1775606220000, "open": 0.2634, "high": 0.2636, "low": 0.2632, "close": 0.2632, "volume": 80471.5, "quote_volume": 21191.75358, "trades": 151, "taker_buy_quote": 7204.4543}, {"ts": 1775606280000, "open": 0.2632, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 127894.6, "quote_volume": 33665.12083, "trades": 177, "taker_buy_quote": 8947.30966}, {"ts": 1775606340000, "open": 0.263, "high": 0.2632, "low": 0.2627, "close": 0.2627, "volume": 174372.6, "quote_volume": 45854.478, "trades": 227, "taker_buy_quote": 10872.21344}, {"ts": 1775606400000, "open": 0.2627, "high": 0.2643, "low": 0.2627, "close": 0.2638, "volume": 1260873.7, "quote_volume": 332443.56682, "trades": 976, "taker_buy_quote": 206950.18247}, {"ts": 1775606460000, "open": 0.2638, "high": 0.2642, "low": 0.2636, "close": 0.264, "volume": 995345.4, "quote_volume": 262656.90406, "trades": 791, "taker_buy_quote": 202360.8713}, {"ts": 1775606520000, "open": 0.264, "high": 0.2643, "low": 0.2639, "close": 0.2643, "volume": 171254.4, "quote_volume": 45238.92301, "trades": 220, "taker_buy_quote": 31186.06784}, {"ts": 1775606580000, "open": 0.2643, "high": 0.2644, "low": 0.2634, "close": 0.2635, "volume": 621479.2, "quote_volume": 164032.45532, "trades": 515, "taker_buy_quote": 46773.0862}, {"ts": 1775606640000, "open": 0.2634, "high": 0.2638, "low": 0.2632, "close": 0.2637, "volume": 322661.5, "quote_volume": 85012.67738, "trades": 260, "taker_buy_quote": 45557.26465}, {"ts": 1775606700000, "open": 0.2636, "high": 0.2638, "low": 0.2634, "close": 0.2636, "volume": 299621.9, "quote_volume": 78973.17434, "trades": 251, "taker_buy_quote": 30189.64132}, {"ts": 1775606760000, "open": 0.2636, "high": 0.2638, "low": 0.2633, "close": 0.2634, "volume": 377305.1, "quote_volume": 99441.60448, "trades": 194, "taker_buy_quote": 27572.38426}, {"ts": 1775606820000, "open": 0.2634, "high": 0.2635, "low": 0.263, "close": 0.2632, "volume": 184054.4, "quote_volume": 48454.12682, "trades": 247, "taker_buy_quote": 15574.711}, {"ts": 1775606880000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2629, "volume": 271639.2, "quote_volume": 71451.25737, "trades": 222, "taker_buy_quote": 24203.32222}, {"ts": 1775606940000, "open": 0.2629, "high": 0.263, "low": 0.2626, "close": 0.2628, "volume": 253714.5, "quote_volume": 66670.43624, "trades": 211, "taker_buy_quote": 10095.30054}, {"ts": 1775607000000, "open": 0.2628, "high": 0.2635, "low": 0.2628, "close": 0.2633, "volume": 692747.5, "quote_volume": 182317.0836, "trades": 314, "taker_buy_quote": 148247.17297}, {"ts": 1775607060000, "open": 0.2633, "high": 0.2634, "low": 0.2629, "close": 0.2632, "volume": 466279.9, "quote_volume": 122700.20242, "trades": 162, "taker_buy_quote": 11496.78088}, {"ts": 1775607120000, "open": 0.2631, "high": 0.2636, "low": 0.263, "close": 0.2633, "volume": 627551.0, "quote_volume": 165188.28332, "trades": 318, "taker_buy_quote": 55961.03667}, {"ts": 1775607180000, "open": 0.2632, "high": 0.2634, "low": 0.2631, "close": 0.2634, "volume": 100184.3, "quote_volume": 26372.85387, "trades": 105, "taker_buy_quote": 4208.33631}, {"ts": 1775607240000, "open": 0.2635, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 158741.3, "quote_volume": 41844.30283, "trades": 218, "taker_buy_quote": 4795.84448}, {"ts": 1775607300000, "open": 0.2633, "high": 0.2633, "low": 0.2625, "close": 0.2627, "volume": 208270.8, "quote_volume": 54726.13205, "trades": 357, "taker_buy_quote": 13651.20416}, {"ts": 1775607360000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2629, "volume": 480587.6, "quote_volume": 126342.5806, "trades": 254, "taker_buy_quote": 81626.06727}, {"ts": 1775607420000, "open": 0.2629, "high": 0.263, "low": 0.2627, "close": 0.2629, "volume": 189538.7, "quote_volume": 49825.33977, "trades": 121, "taker_buy_quote": 38219.81252}, {"ts": 1775607480000, "open": 0.2629, "high": 0.2634, "low": 0.2629, "close": 0.2632, "volume": 317375.0, "quote_volume": 83492.57373, "trades": 224, "taker_buy_quote": 67350.21145}, {"ts": 1775607540000, "open": 0.2632, "high": 0.2634, "low": 0.2631, "close": 0.2631, "volume": 310379.6, "quote_volume": 81703.46467, "trades": 338, "taker_buy_quote": 23875.07272}, {"ts": 1775607600000, "open": 0.263, "high": 0.2632, "low": 0.263, "close": 0.263, "volume": 61522.6, "quote_volume": 16183.91123, "trades": 130, "taker_buy_quote": 3463.04321}, {"ts": 1775607660000, "open": 0.2629, "high": 0.2632, "low": 0.2627, "close": 0.263, "volume": 192431.2, "quote_volume": 50597.13943, "trades": 301, "taker_buy_quote": 21310.24326}, {"ts": 1775607720000, "open": 0.263, "high": 0.2632, "low": 0.2628, "close": 0.2629, "volume": 133763.1, "quote_volume": 35180.43117, "trades": 171, "taker_buy_quote": 14217.09806}, {"ts": 1775607780000, "open": 0.263, "high": 0.2632, "low": 0.2628, "close": 0.2632, "volume": 113691.5, "quote_volume": 29899.88329, "trades": 135, "taker_buy_quote": 27189.45108}, {"ts": 1775607840000, "open": 0.2631, "high": 0.2632, "low": 0.2629, "close": 0.2631, "volume": 178596.5, "quote_volume": 46978.38016, "trades": 194, "taker_buy_quote": 20148.73635}, {"ts": 1775607900000, "open": 0.2631, "high": 0.2635, "low": 0.2631, "close": 0.2634, "volume": 118687.8, "quote_volume": 31246.63072, "trades": 193, "taker_buy_quote": 18732.50461}, {"ts": 1775607960000, "open": 0.2634, "high": 0.2636, "low": 0.2632, "close": 0.2633, "volume": 74620.8, "quote_volume": 19652.38996, "trades": 144, "taker_buy_quote": 6459.05243}, {"ts": 1775608020000, "open": 0.2633, "high": 0.2637, "low": 0.2633, "close": 0.2635, "volume": 86524.1, "quote_volume": 22800.83137, "trades": 172, "taker_buy_quote": 8552.1061}, {"ts": 1775608080000, "open": 0.2634, "high": 0.2634, "low": 0.2631, "close": 0.2632, "volume": 31441.3, "quote_volume": 8274.48048, "trades": 86, "taker_buy_quote": 20.58224}, {"ts": 1775608140000, "open": 0.2631, "high": 0.2631, "low": 0.263, "close": 0.263, "volume": 40595.2, "quote_volume": 10679.33064, "trades": 98, "taker_buy_quote": 1230.04512}, {"ts": 1775608200000, "open": 0.2631, "high": 0.2631, "low": 0.2621, "close": 0.2624, "volume": 107171.4, "quote_volume": 28124.57125, "trades": 397, "taker_buy_quote": 11271.26986}, {"ts": 1775608260000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.2622, "volume": 342081.4, "quote_volume": 89668.02428, "trades": 401, "taker_buy_quote": 25360.1344}, {"ts": 1775608320000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 208300.8, "quote_volume": 54628.21093, "trades": 167, "taker_buy_quote": 33728.93208}, {"ts": 1775608380000, "open": 0.2621, "high": 0.2621, "low": 0.2615, "close": 0.2615, "volume": 533077.4, "quote_volume": 139482.19296, "trades": 437, "taker_buy_quote": 26868.61398}, {"ts": 1775608440000, "open": 0.2616, "high": 0.262, "low": 0.2615, "close": 0.2619, "volume": 202432.2, "quote_volume": 52989.40933, "trades": 193, "taker_buy_quote": 41559.26993}, {"ts": 1775608500000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.2619, "volume": 52422.7, "quote_volume": 13731.25952, "trades": 100, "taker_buy_quote": 7457.77472}, {"ts": 1775608560000, "open": 0.2619, "high": 0.2621, "low": 0.2617, "close": 0.2618, "volume": 243807.9, "quote_volume": 63875.76879, "trades": 180, "taker_buy_quote": 47825.78155}, {"ts": 1775608620000, "open": 0.2618, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 135763.7, "quote_volume": 35550.98738, "trades": 194, "taker_buy_quote": 7681.56748}, {"ts": 1775608680000, "open": 0.2617, "high": 0.2621, "low": 0.2617, "close": 0.2621, "volume": 53833.6, "quote_volume": 14096.42614, "trades": 137, "taker_buy_quote": 4479.74904}, {"ts": 1775608740000, "open": 0.262, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 143352.2, "quote_volume": 37550.06615, "trades": 248, "taker_buy_quote": 13793.1932}, {"ts": 1775608800000, "open": 0.262, "high": 0.2621, "low": 0.2616, "close": 0.2617, "volume": 325068.7, "quote_volume": 85155.68062, "trades": 244, "taker_buy_quote": 72407.02377}, {"ts": 1775608860000, "open": 0.2617, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 248150.4, "quote_volume": 64947.41774, "trades": 170, "taker_buy_quote": 31548.01336}, {"ts": 1775608920000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2617, "volume": 121679.4, "quote_volume": 31835.86086, "trades": 119, "taker_buy_quote": 16989.47672}, {"ts": 1775608980000, "open": 0.2618, "high": 0.2618, "low": 0.2613, "close": 0.2614, "volume": 121538.6, "quote_volume": 31782.08989, "trades": 177, "taker_buy_quote": 4550.07312}, {"ts": 1775609040000, "open": 0.2613, "high": 0.2613, "low": 0.2607, "close": 0.2607, "volume": 559322.1, "quote_volume": 145944.548, "trades": 668, "taker_buy_quote": 35749.92948}, {"ts": 1775609100000, "open": 0.2608, "high": 0.2609, "low": 0.2604, "close": 0.2605, "volume": 249618.5, "quote_volume": 65038.85512, "trades": 338, "taker_buy_quote": 33119.54994}, {"ts": 1775609160000, "open": 0.2604, "high": 0.2604, "low": 0.2598, "close": 0.26, "volume": 434696.1, "quote_volume": 113019.8673, "trades": 542, "taker_buy_quote": 43288.5901}, {"ts": 1775609220000, "open": 0.26, "high": 0.2601, "low": 0.2595, "close": 0.2596, "volume": 216491.3, "quote_volume": 56228.83279, "trades": 328, "taker_buy_quote": 29249.74448}, {"ts": 1775609280000, "open": 0.2597, "high": 0.2601, "low": 0.2597, "close": 0.2598, "volume": 73706.8, "quote_volume": 19157.53982, "trades": 184, "taker_buy_quote": 13645.17407}, {"ts": 1775609340000, "open": 0.2598, "high": 0.2602, "low": 0.2596, "close": 0.2601, "volume": 220790.0, "quote_volume": 57405.99593, "trades": 319, "taker_buy_quote": 18970.87703}, {"ts": 1775609400000, "open": 0.2601, "high": 0.2603, "low": 0.26, "close": 0.2602, "volume": 18800.5, "quote_volume": 4891.03739, "trades": 75, "taker_buy_quote": 1363.94642}, {"ts": 1775609460000, "open": 0.2603, "high": 0.2607, "low": 0.2603, "close": 0.2605, "volume": 81039.9, "quote_volume": 21113.61262, "trades": 185, "taker_buy_quote": 10475.30855}, {"ts": 1775609520000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 77961.7, "quote_volume": 20302.56985, "trades": 98, "taker_buy_quote": 8578.69797}, {"ts": 1775609580000, "open": 0.2604, "high": 0.2606, "low": 0.2603, "close": 0.2604, "volume": 93856.0, "quote_volume": 24447.07414, "trades": 182, "taker_buy_quote": 8078.57763}, {"ts": 1775609640000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 43898.3, "quote_volume": 11425.73521, "trades": 97, "taker_buy_quote": 2660.61475}, {"ts": 1775609700000, "open": 0.2602, "high": 0.2602, "low": 0.26, "close": 0.26, "volume": 32438.7, "quote_volume": 8437.6907, "trades": 80, "taker_buy_quote": 834.56018}, {"ts": 1775609760000, "open": 0.2601, "high": 0.2604, "low": 0.2601, "close": 0.2603, "volume": 58181.3, "quote_volume": 15137.91676, "trades": 82, "taker_buy_quote": 8049.62295}, {"ts": 1775609820000, "open": 0.2604, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 93682.6, "quote_volume": 24401.54319, "trades": 161, "taker_buy_quote": 12441.27408}, {"ts": 1775609880000, "open": 0.2605, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 76826.9, "quote_volume": 20007.1754, "trades": 84, "taker_buy_quote": 13342.11744}, {"ts": 1775609940000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 86696.7, "quote_volume": 22566.13692, "trades": 146, "taker_buy_quote": 8438.65151}, {"ts": 1775610000000, "open": 0.2603, "high": 0.2604, "low": 0.26, "close": 0.2601, "volume": 206010.6, "quote_volume": 53612.08673, "trades": 231, "taker_buy_quote": 24562.51051}, {"ts": 1775610060000, "open": 0.26, "high": 0.2602, "low": 0.2599, "close": 0.2601, "volume": 88716.5, "quote_volume": 23074.34856, "trades": 140, "taker_buy_quote": 14177.95842}, {"ts": 1775610120000, "open": 0.2601, "high": 0.2601, "low": 0.2598, "close": 0.2599, "volume": 74400.5, "quote_volume": 19339.69738, "trades": 157, "taker_buy_quote": 9476.23847}, {"ts": 1775610180000, "open": 0.26, "high": 0.2602, "low": 0.2599, "close": 0.2599, "volume": 93569.0, "quote_volume": 24333.97292, "trades": 150, "taker_buy_quote": 7254.07879}, {"ts": 1775610240000, "open": 0.2599, "high": 0.2601, "low": 0.2599, "close": 0.26, "volume": 86643.2, "quote_volume": 22529.24673, "trades": 98, "taker_buy_quote": 16395.93799}, {"ts": 1775610300000, "open": 0.26, "high": 0.2603, "low": 0.2598, "close": 0.2603, "volume": 61841.9, "quote_volume": 16079.84352, "trades": 143, "taker_buy_quote": 11622.67965}, {"ts": 1775610360000, "open": 0.2602, "high": 0.2607, "low": 0.2602, "close": 0.2606, "volume": 160901.0, "quote_volume": 41897.06685, "trades": 179, "taker_buy_quote": 35114.61408}, {"ts": 1775610420000, "open": 0.2606, "high": 0.2608, "low": 0.2604, "close": 0.2607, "volume": 131505.1, "quote_volume": 34251.41327, "trades": 195, "taker_buy_quote": 21211.06976}, {"ts": 1775610480000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.2611, "volume": 35049.3, "quote_volume": 9145.31224, "trades": 138, "taker_buy_quote": 5463.94882}, {"ts": 1775610540000, "open": 0.2611, "high": 0.2614, "low": 0.2609, "close": 0.2613, "volume": 162053.4, "quote_volume": 42316.93002, "trades": 216, "taker_buy_quote": 22455.73497}, {"ts": 1775610600000, "open": 0.2613, "high": 0.2617, "low": 0.2612, "close": 0.2617, "volume": 258883.3, "quote_volume": 67678.06392, "trades": 191, "taker_buy_quote": 54323.48674}, {"ts": 1775610660000, "open": 0.2617, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 329858.7, "quote_volume": 86368.48591, "trades": 180, "taker_buy_quote": 73430.61868}, {"ts": 1775610720000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2621, "volume": 80583.2, "quote_volume": 21116.56776, "trades": 195, "taker_buy_quote": 8960.7641}, {"ts": 1775610780000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 59255.5, "quote_volume": 15530.08986, "trades": 54, "taker_buy_quote": 6240.55159}, {"ts": 1775610840000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 97466.4, "quote_volume": 25555.01039, "trades": 122, "taker_buy_quote": 9715.49822}, {"ts": 1775610900000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.262, "volume": 128695.8, "quote_volume": 33719.82056, "trades": 178, "taker_buy_quote": 7329.30163}, {"ts": 1775610960000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 50554.9, "quote_volume": 13240.67084, "trades": 121, "taker_buy_quote": 3371.05934}, {"ts": 1775611020000, "open": 0.2618, "high": 0.262, "low": 0.2616, "close": 0.2616, "volume": 356250.0, "quote_volume": 93250.51064, "trades": 221, "taker_buy_quote": 13186.17901}, {"ts": 1775611080000, "open": 0.2616, "high": 0.2618, "low": 0.2613, "close": 0.2615, "volume": 101734.4, "quote_volume": 26604.88561, "trades": 223, "taker_buy_quote": 16435.19718}, {"ts": 1775611140000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 49690.4, "quote_volume": 12990.52361, "trades": 122, "taker_buy_quote": 2262.81407}, {"ts": 1775611200000, "open": 0.2614, "high": 0.2617, "low": 0.2613, "close": 0.2615, "volume": 76501.1, "quote_volume": 20005.8047, "trades": 174, "taker_buy_quote": 6700.57276}, {"ts": 1775611260000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2613, "volume": 74307.3, "quote_volume": 19416.09717, "trades": 188, "taker_buy_quote": 8232.62079}, {"ts": 1775611320000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 15982.3, "quote_volume": 4179.45275, "trades": 47, "taker_buy_quote": 3102.90589}, {"ts": 1775611380000, "open": 0.2616, "high": 0.2616, "low": 0.2615, "close": 0.2616, "volume": 40627.5, "quote_volume": 10626.10437, "trades": 28, "taker_buy_quote": 5266.32192}, {"ts": 1775611440000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2613, "volume": 310652.9, "quote_volume": 81164.8016, "trades": 183, "taker_buy_quote": 13472.11346}, {"ts": 1775611500000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 10182.3, "quote_volume": 2661.83132, "trades": 34, "taker_buy_quote": 2114.29602}, {"ts": 1775611560000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 68799.9, "quote_volume": 17974.86753, "trades": 129, "taker_buy_quote": 8638.12875}, {"ts": 1775611620000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2613, "volume": 12484.8, "quote_volume": 3262.57026, "trades": 39, "taker_buy_quote": 763.34028}, {"ts": 1775611680000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 115022.6, "quote_volume": 30065.12064, "trades": 167, "taker_buy_quote": 11106.02475}, {"ts": 1775611740000, "open": 0.2613, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 68275.2, "quote_volume": 17840.20976, "trades": 117, "taker_buy_quote": 9178.44993}, {"ts": 1775611800000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 75969.6, "quote_volume": 19844.91469, "trades": 186, "taker_buy_quote": 11306.80831}, {"ts": 1775611860000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 33578.7, "quote_volume": 8774.03072, "trades": 82, "taker_buy_quote": 5537.84388}, {"ts": 1775611920000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 294561.5, "quote_volume": 76968.50263, "trades": 248, "taker_buy_quote": 55631.8039}, {"ts": 1775611980000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 273052.6, "quote_volume": 71322.95654, "trades": 190, "taker_buy_quote": 37668.25641}, {"ts": 1775612040000, "open": 0.2612, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 100137.6, "quote_volume": 26166.03179, "trades": 76, "taker_buy_quote": 25907.08742}, {"ts": 1775612100000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 112308.0, "quote_volume": 29340.39387, "trades": 103, "taker_buy_quote": 6084.06749}, {"ts": 1775612160000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 29973.1, "quote_volume": 7831.52355, "trades": 65, "taker_buy_quote": 792.43357}, {"ts": 1775612220000, "open": 0.2612, "high": 0.2616, "low": 0.2612, "close": 0.2615, "volume": 59379.0, "quote_volume": 15522.34493, "trades": 124, "taker_buy_quote": 11604.98744}, {"ts": 1775612280000, "open": 0.2615, "high": 0.2621, "low": 0.2615, "close": 0.2621, "volume": 286802.0, "quote_volume": 75059.82571, "trades": 265, "taker_buy_quote": 40972.05125}, {"ts": 1775612340000, "open": 0.2621, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 108991.1, "quote_volume": 28575.92441, "trades": 143, "taker_buy_quote": 8504.13503}, {"ts": 1775612400000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 39250.8, "quote_volume": 10280.52177, "trades": 76, "taker_buy_quote": 3163.34895}, {"ts": 1775612460000, "open": 0.262, "high": 0.262, "low": 0.2616, "close": 0.2618, "volume": 83993.9, "quote_volume": 21995.0631, "trades": 121, "taker_buy_quote": 3651.83321}, {"ts": 1775612520000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.2619, "volume": 69089.4, "quote_volume": 18095.39857, "trades": 97, "taker_buy_quote": 16536.01544}, {"ts": 1775612580000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 47274.7, "quote_volume": 12382.3061, "trades": 71, "taker_buy_quote": 2317.0494}, {"ts": 1775612640000, "open": 0.2618, "high": 0.2618, "low": 0.2615, "close": 0.2618, "volume": 111428.0, "quote_volume": 29155.95543, "trades": 111, "taker_buy_quote": 6480.04476}, {"ts": 1775612700000, "open": 0.2617, "high": 0.2619, "low": 0.2616, "close": 0.2619, "volume": 45448.2, "quote_volume": 11894.90097, "trades": 66, "taker_buy_quote": 9144.52434}, {"ts": 1775612760000, "open": 0.2618, "high": 0.2619, "low": 0.2614, "close": 0.2618, "volume": 1100675.3, "quote_volume": 288047.30518, "trades": 489, "taker_buy_quote": 159057.57731}, {"ts": 1775612820000, "open": 0.2619, "high": 0.2623, "low": 0.2619, "close": 0.2622, "volume": 431846.5, "quote_volume": 113195.20945, "trades": 310, "taker_buy_quote": 99849.766}, {"ts": 1775612880000, "open": 0.2622, "high": 0.2622, "low": 0.2618, "close": 0.2619, "volume": 25005.3, "quote_volume": 6550.05348, "trades": 72, "taker_buy_quote": 3875.22264}, {"ts": 1775612940000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 45480.4, "quote_volume": 11903.65423, "trades": 74, "taker_buy_quote": 7825.88187}, {"ts": 1775613000000, "open": 0.2617, "high": 0.2618, "low": 0.2615, "close": 0.2617, "volume": 30255.8, "quote_volume": 7915.84051, "trades": 68, "taker_buy_quote": 6181.02185}, {"ts": 1775613060000, "open": 0.2618, "high": 0.2618, "low": 0.2616, "close": 0.2618, "volume": 128668.0, "quote_volume": 33670.92054, "trades": 146, "taker_buy_quote": 12573.9273}, {"ts": 1775613120000, "open": 0.2619, "high": 0.2625, "low": 0.2619, "close": 0.2624, "volume": 68513.5, "quote_volume": 17965.67375, "trades": 149, "taker_buy_quote": 12012.56657}, {"ts": 1775613180000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 132431.4, "quote_volume": 34750.80716, "trades": 117, "taker_buy_quote": 25073.87212}, {"ts": 1775613240000, "open": 0.2623, "high": 0.2623, "low": 0.262, "close": 0.262, "volume": 223563.2, "quote_volume": 58603.00272, "trades": 159, "taker_buy_quote": 19727.23695}, {"ts": 1775613300000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 6977.2, "quote_volume": 1827.9814, "trades": 28, "taker_buy_quote": 123.4806}, {"ts": 1775613360000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 36690.2, "quote_volume": 9615.11957, "trades": 60, "taker_buy_quote": 4637.71176}, {"ts": 1775613420000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 21194.5, "quote_volume": 5551.03123, "trades": 60, "taker_buy_quote": 1831.80425}, {"ts": 1775613480000, "open": 0.262, "high": 0.2622, "low": 0.2618, "close": 0.2621, "volume": 137762.2, "quote_volume": 36103.13476, "trades": 182, "taker_buy_quote": 28616.61937}, {"ts": 1775613540000, "open": 0.2621, "high": 0.2622, "low": 0.2619, "close": 0.2619, "volume": 79421.7, "quote_volume": 20815.91243, "trades": 116, "taker_buy_quote": 796.82843}, {"ts": 1775613600000, "open": 0.2619, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 63513.2, "quote_volume": 16640.99588, "trades": 87, "taker_buy_quote": 6750.89921}, {"ts": 1775613660000, "open": 0.2622, "high": 0.2626, "low": 0.2621, "close": 0.2624, "volume": 277677.0, "quote_volume": 72829.94143, "trades": 276, "taker_buy_quote": 27121.45089}, {"ts": 1775613720000, "open": 0.2623, "high": 0.2625, "low": 0.262, "close": 0.2625, "volume": 85151.3, "quote_volume": 22331.68386, "trades": 178, "taker_buy_quote": 16161.32971}, {"ts": 1775613780000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2625, "volume": 41748.3, "quote_volume": 10955.79584, "trades": 105, "taker_buy_quote": 8070.64663}, {"ts": 1775613840000, "open": 0.2625, "high": 0.2625, "low": 0.2618, "close": 0.2625, "volume": 368556.8, "quote_volume": 96639.15991, "trades": 428, "taker_buy_quote": 20307.18756}, {"ts": 1775613900000, "open": 0.2625, "high": 0.2627, "low": 0.2624, "close": 0.2627, "volume": 85999.7, "quote_volume": 22576.93739, "trades": 154, "taker_buy_quote": 22380.76453}, {"ts": 1775613960000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.2631, "volume": 117247.7, "quote_volume": 30829.1186, "trades": 237, "taker_buy_quote": 24857.46263}, {"ts": 1775614020000, "open": 0.2631, "high": 0.2639, "low": 0.2631, "close": 0.2637, "volume": 604064.9, "quote_volume": 159142.17856, "trades": 665, "taker_buy_quote": 114368.64694}, {"ts": 1775614080000, "open": 0.2638, "high": 0.264, "low": 0.2634, "close": 0.264, "volume": 216022.0, "quote_volume": 56961.99009, "trades": 293, "taker_buy_quote": 40173.46539}, {"ts": 1775614140000, "open": 0.264, "high": 0.2641, "low": 0.2639, "close": 0.2639, "volume": 56838.5, "quote_volume": 15005.58021, "trades": 168, "taker_buy_quote": 8314.73033}, {"ts": 1775614200000, "open": 0.2639, "high": 0.264, "low": 0.2637, "close": 0.264, "volume": 86014.1, "quote_volume": 22697.42294, "trades": 178, "taker_buy_quote": 14332.47628}, {"ts": 1775614260000, "open": 0.264, "high": 0.264, "low": 0.2638, "close": 0.264, "volume": 62874.4, "quote_volume": 16592.65377, "trades": 147, "taker_buy_quote": 7944.07867}, {"ts": 1775614320000, "open": 0.2639, "high": 0.2643, "low": 0.2639, "close": 0.2642, "volume": 101240.3, "quote_volume": 26740.49113, "trades": 224, "taker_buy_quote": 17033.35776}, {"ts": 1775614380000, "open": 0.2642, "high": 0.2642, "low": 0.2638, "close": 0.2639, "volume": 88246.8, "quote_volume": 23293.06458, "trades": 173, "taker_buy_quote": 11088.6907}, {"ts": 1775614440000, "open": 0.2638, "high": 0.264, "low": 0.2637, "close": 0.2639, "volume": 51510.7, "quote_volume": 13585.55224, "trades": 104, "taker_buy_quote": 8893.50235}, {"ts": 1775614500000, "open": 0.264, "high": 0.2644, "low": 0.2638, "close": 0.2638, "volume": 215388.9, "quote_volume": 56901.42958, "trades": 345, "taker_buy_quote": 35051.43346}, {"ts": 1775614560000, "open": 0.2637, "high": 0.2639, "low": 0.2636, "close": 0.2637, "volume": 73757.8, "quote_volume": 19455.63517, "trades": 160, "taker_buy_quote": 7652.95316}, {"ts": 1775614620000, "open": 0.2638, "high": 0.264, "low": 0.2636, "close": 0.2638, "volume": 87699.5, "quote_volume": 23137.84119, "trades": 150, "taker_buy_quote": 13918.25303}, {"ts": 1775614680000, "open": 0.2638, "high": 0.264, "low": 0.2633, "close": 0.2636, "volume": 552944.8, "quote_volume": 145736.10976, "trades": 438, "taker_buy_quote": 43305.88516}, {"ts": 1775614740000, "open": 0.2637, "high": 0.2637, "low": 0.2632, "close": 0.2632, "volume": 817661.4, "quote_volume": 215415.19467, "trades": 152, "taker_buy_quote": 2873.41521}, {"ts": 1775614800000, "open": 0.2633, "high": 0.2634, "low": 0.2626, "close": 0.2627, "volume": 206336.2, "quote_volume": 54263.48203, "trades": 396, "taker_buy_quote": 11062.62063}, {"ts": 1775614860000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 6615.1, "quote_volume": 1737.91312, "trades": 29, "taker_buy_quote": 332.0478}, {"ts": 1775614920000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 19293.6, "quote_volume": 5070.16449, "trades": 29, "taker_buy_quote": 4561.60356}, {"ts": 1775614980000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 67824.0, "quote_volume": 17816.84539, "trades": 86, "taker_buy_quote": 8153.60588}, {"ts": 1775615040000, "open": 0.2627, "high": 0.2627, "low": 0.2622, "close": 0.2624, "volume": 139881.3, "quote_volume": 36713.05883, "trades": 233, "taker_buy_quote": 13773.54753}, {"ts": 1775615100000, "open": 0.2624, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 28578.1, "quote_volume": 7497.1462, "trades": 97, "taker_buy_quote": 335.08488}, {"ts": 1775615160000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 38121.3, "quote_volume": 9993.83061, "trades": 109, "taker_buy_quote": 351.76752}, {"ts": 1775615220000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 46690.3, "quote_volume": 12238.54624, "trades": 109, "taker_buy_quote": 2670.79542}, {"ts": 1775615280000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 208936.9, "quote_volume": 54750.34711, "trades": 204, "taker_buy_quote": 37267.82843}, {"ts": 1775615340000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 49983.0, "quote_volume": 13094.67104, "trades": 40, "taker_buy_quote": 27.33474}, {"ts": 1775615400000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2619, "volume": 37243.2, "quote_volume": 9753.9722, "trades": 77, "taker_buy_quote": 6072.92458}, {"ts": 1775615460000, "open": 0.2618, "high": 0.262, "low": 0.2616, "close": 0.262, "volume": 123708.7, "quote_volume": 32388.65162, "trades": 246, "taker_buy_quote": 16849.11995}, {"ts": 1775615520000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.262, "volume": 23954.9, "quote_volume": 6275.75792, "trades": 35, "taker_buy_quote": 1620.6796}, {"ts": 1775615580000, "open": 0.2621, "high": 0.2621, "low": 0.2617, "close": 0.2617, "volume": 289974.3, "quote_volume": 75934.2927, "trades": 271, "taker_buy_quote": 46088.65162}, {"ts": 1775615640000, "open": 0.2616, "high": 0.2616, "low": 0.2612, "close": 0.2614, "volume": 120452.7, "quote_volume": 31488.15874, "trades": 223, "taker_buy_quote": 7856.12453}, {"ts": 1775615700000, "open": 0.2614, "high": 0.2615, "low": 0.2611, "close": 0.2613, "volume": 53004.1, "quote_volume": 13848.5877, "trades": 127, "taker_buy_quote": 3296.80829}, {"ts": 1775615760000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 42237.3, "quote_volume": 11037.95134, "trades": 55, "taker_buy_quote": 6238.21529}, {"ts": 1775615820000, "open": 0.2614, "high": 0.2616, "low": 0.2612, "close": 0.2616, "volume": 90398.4, "quote_volume": 23629.68745, "trades": 120, "taker_buy_quote": 17811.357}, {"ts": 1775615880000, "open": 0.2615, "high": 0.2617, "low": 0.2614, "close": 0.2615, "volume": 85486.6, "quote_volume": 22357.76944, "trades": 214, "taker_buy_quote": 9895.3926}, {"ts": 1775615940000, "open": 0.2616, "high": 0.2618, "low": 0.2615, "close": 0.2615, "volume": 133372.8, "quote_volume": 34886.53217, "trades": 238, "taker_buy_quote": 15532.15596}, {"ts": 1775616000000, "open": 0.2616, "high": 0.2616, "low": 0.2613, "close": 0.2614, "volume": 124060.2, "quote_volume": 32427.1307, "trades": 159, "taker_buy_quote": 10616.44712}, {"ts": 1775616060000, "open": 0.2614, "high": 0.2614, "low": 0.2611, "close": 0.2612, "volume": 137559.2, "quote_volume": 35938.21302, "trades": 196, "taker_buy_quote": 16617.4119}, {"ts": 1775616120000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 142656.7, "quote_volume": 37258.39538, "trades": 223, "taker_buy_quote": 7453.19576}, {"ts": 1775616180000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.2608, "volume": 77577.2, "quote_volume": 20241.09145, "trades": 142, "taker_buy_quote": 109.4373}, {"ts": 1775616240000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 95602.7, "quote_volume": 24946.05226, "trades": 132, "taker_buy_quote": 18961.72811}, {"ts": 1775616300000, "open": 0.261, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 40975.4, "quote_volume": 10688.29952, "trades": 103, "taker_buy_quote": 1688.53797}, {"ts": 1775616360000, "open": 0.2608, "high": 0.2611, "low": 0.2607, "close": 0.261, "volume": 1027902.0, "quote_volume": 268102.68022, "trades": 263, "taker_buy_quote": 251311.97957}, {"ts": 1775616420000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 42425.9, "quote_volume": 11067.65387, "trades": 78, "taker_buy_quote": 2639.88166}, {"ts": 1775616480000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 322302.6, "quote_volume": 84155.31208, "trades": 213, "taker_buy_quote": 75107.38}, {"ts": 1775616540000, "open": 0.2611, "high": 0.2614, "low": 0.261, "close": 0.2613, "volume": 63256.1, "quote_volume": 16525.04255, "trades": 111, "taker_buy_quote": 3229.78646}, {"ts": 1775616600000, "open": 0.2612, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 8705.7, "quote_volume": 2274.75645, "trades": 99, "taker_buy_quote": 2045.41854}, {"ts": 1775616660000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 18203.9, "quote_volume": 4756.84683, "trades": 113, "taker_buy_quote": 1505.16453}, {"ts": 1775616720000, "open": 0.2614, "high": 0.2616, "low": 0.2614, "close": 0.2615, "volume": 9295.1, "quote_volume": 2430.42186, "trades": 55, "taker_buy_quote": 1399.85365}, {"ts": 1775616780000, "open": 0.2616, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 26707.8, "quote_volume": 6986.65866, "trades": 81, "taker_buy_quote": 1855.97875}, {"ts": 1775616840000, "open": 0.2616, "high": 0.2617, "low": 0.2613, "close": 0.2616, "volume": 52947.5, "quote_volume": 13845.65443, "trades": 137, "taker_buy_quote": 7365.45444}, {"ts": 1775616900000, "open": 0.2616, "high": 0.2616, "low": 0.261, "close": 0.2611, "volume": 215641.7, "quote_volume": 56327.63914, "trades": 221, "taker_buy_quote": 6976.62025}, {"ts": 1775616960000, "open": 0.2611, "high": 0.2614, "low": 0.261, "close": 0.2611, "volume": 963407.7, "quote_volume": 251569.36307, "trades": 232, "taker_buy_quote": 235691.79924}, {"ts": 1775617020000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 82627.4, "quote_volume": 21573.85336, "trades": 39, "taker_buy_quote": 626.64}, {"ts": 1775617080000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 42269.2, "quote_volume": 11040.28761, "trades": 33, "taker_buy_quote": 1457.74309}, {"ts": 1775617140000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 18201.5, "quote_volume": 4754.16826, "trades": 61, "taker_buy_quote": 3158.37904}, {"ts": 1775617200000, "open": 0.2611, "high": 0.2613, "low": 0.261, "close": 0.2613, "volume": 112786.1, "quote_volume": 29457.03186, "trades": 157, "taker_buy_quote": 17780.44891}, {"ts": 1775617260000, "open": 0.2613, "high": 0.2618, "low": 0.2613, "close": 0.2617, "volume": 1384998.9, "quote_volume": 362222.25696, "trades": 574, "taker_buy_quote": 274072.4461}, {"ts": 1775617320000, "open": 0.2617, "high": 0.2617, "low": 0.2613, "close": 0.2614, "volume": 93106.3, "quote_volume": 24338.62992, "trades": 187, "taker_buy_quote": 14977.38061}, {"ts": 1775617380000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 10691.9, "quote_volume": 2795.36449, "trades": 29, "taker_buy_quote": 1312.28545}, {"ts": 1775617440000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 18059.2, "quote_volume": 4720.67834, "trades": 28, "taker_buy_quote": 9.0479}, {"ts": 1775617500000, "open": 0.2614, "high": 0.2615, "low": 0.2614, "close": 0.2615, "volume": 46733.0, "quote_volume": 12216.91361, "trades": 60, "taker_buy_quote": 8277.04053}, {"ts": 1775617560000, "open": 0.2615, "high": 0.2615, "low": 0.2611, "close": 0.2613, "volume": 290733.6, "quote_volume": 75948.93498, "trades": 162, "taker_buy_quote": 3815.62332}, {"ts": 1775617620000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 73125.5, "quote_volume": 19104.11468, "trades": 104, "taker_buy_quote": 2680.98543}, {"ts": 1775617680000, "open": 0.2612, "high": 0.2615, "low": 0.261, "close": 0.2614, "volume": 67961.9, "quote_volume": 17751.72148, "trades": 88, "taker_buy_quote": 10626.56458}, {"ts": 1775617740000, "open": 0.2614, "high": 0.2615, "low": 0.2612, "close": 0.2612, "volume": 41349.2, "quote_volume": 10806.14812, "trades": 93, "taker_buy_quote": 1042.55311}, {"ts": 1775617800000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 20078.9, "quote_volume": 5244.58274, "trades": 48, "taker_buy_quote": 4217.49974}, {"ts": 1775617860000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 40380.6, "quote_volume": 10546.42886, "trades": 96, "taker_buy_quote": 3413.49463}, {"ts": 1775617920000, "open": 0.2613, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 42724.2, "quote_volume": 11164.45484, "trades": 40, "taker_buy_quote": 1292.31175}, {"ts": 1775617980000, "open": 0.2614, "high": 0.2617, "low": 0.2614, "close": 0.2616, "volume": 206482.5, "quote_volume": 54000.13811, "trades": 212, "taker_buy_quote": 49050.04403}, {"ts": 1775618040000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2614, "volume": 108001.6, "quote_volume": 28243.10816, "trades": 155, "taker_buy_quote": 18871.27435}, {"ts": 1775618100000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 38359.7, "quote_volume": 10029.37098, "trades": 52, "taker_buy_quote": 8629.44404}, {"ts": 1775618160000, "open": 0.2613, "high": 0.2614, "low": 0.2611, "close": 0.2611, "volume": 25380.9, "quote_volume": 6631.18273, "trades": 29, "taker_buy_quote": 615.65538}, {"ts": 1775618220000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 111285.1, "quote_volume": 29052.92899, "trades": 103, "taker_buy_quote": 13211.49758}, {"ts": 1775618280000, "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 262484.9, "quote_volume": 68482.88643, "trades": 310, "taker_buy_quote": 45811.24003}, {"ts": 1775618340000, "open": 0.261, "high": 0.261, "low": 0.2605, "close": 0.2607, "volume": 125843.9, "quote_volume": 32812.66987, "trades": 230, "taker_buy_quote": 19812.62838}, {"ts": 1775618400000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 42578.8, "quote_volume": 11104.69448, "trades": 67, "taker_buy_quote": 6139.92503}, {"ts": 1775618460000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 12275.4, "quote_volume": 3202.79957, "trades": 17, "taker_buy_quote": 385.5231}, {"ts": 1775618520000, "open": 0.261, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 172805.1, "quote_volume": 45119.04673, "trades": 166, "taker_buy_quote": 24252.05714}, {"ts": 1775618580000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 137755.9, "quote_volume": 35968.64371, "trades": 123, "taker_buy_quote": 34169.63222}, {"ts": 1775618640000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 83037.7, "quote_volume": 21679.13177, "trades": 81, "taker_buy_quote": 14727.63271}, {"ts": 1775618700000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 29415.7, "quote_volume": 7680.61429, "trades": 59, "taker_buy_quote": 6034.59155}, {"ts": 1775618760000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 20604.9, "quote_volume": 5381.5823, "trades": 22, "taker_buy_quote": 3988.60236}, {"ts": 1775618820000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 29615.1, "quote_volume": 7734.217, "trades": 28, "taker_buy_quote": 4477.98668}, {"ts": 1775618880000, "open": 0.2612, "high": 0.2618, "low": 0.2612, "close": 0.2618, "volume": 443217.2, "quote_volume": 115921.92429, "trades": 258, "taker_buy_quote": 95924.49739}, {"ts": 1775618940000, "open": 0.2617, "high": 0.2617, "low": 0.2614, "close": 0.2615, "volume": 136133.9, "quote_volume": 35611.89331, "trades": 170, "taker_buy_quote": 24750.56989}, {"ts": 1775619000000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 58332.1, "quote_volume": 15237.78674, "trades": 90, "taker_buy_quote": 1186.71445}, {"ts": 1775619060000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 10145.8, "quote_volume": 2649.9026, "trades": 35, "taker_buy_quote": 75.90765}, {"ts": 1775619120000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.2609, "volume": 50341.1, "quote_volume": 13140.07506, "trades": 69, "taker_buy_quote": 4815.8676}, {"ts": 1775619180000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 21279.0, "quote_volume": 5554.30762, "trades": 39, "taker_buy_quote": 5540.57376}, {"ts": 1775619240000, "open": 0.2612, "high": 0.2613, "low": 0.261, "close": 0.261, "volume": 31597.9, "quote_volume": 8253.1828, "trades": 72, "taker_buy_quote": 5305.22911}, {"ts": 1775619300000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 27908.9, "quote_volume": 7285.99564, "trades": 31, "taker_buy_quote": 4581.0355}, {"ts": 1775619360000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 14905.9, "quote_volume": 3892.99189, "trades": 50, "taker_buy_quote": 1567.73792}, {"ts": 1775619420000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 76517.1, "quote_volume": 19977.44454, "trades": 52, "taker_buy_quote": 8255.04446}, {"ts": 1775619480000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 8985.9, "quote_volume": 2345.63592, "trades": 26, "taker_buy_quote": 825.12822}, {"ts": 1775619540000, "open": 0.2611, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 31711.6, "quote_volume": 8278.24485, "trades": 47, "taker_buy_quote": 4733.34018}, {"ts": 1775619600000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 11844.8, "quote_volume": 3090.77013, "trades": 54, "taker_buy_quote": 155.66235}, {"ts": 1775619660000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 9162.6, "quote_volume": 2390.85922, "trades": 28, "taker_buy_quote": 879.2568}, {"ts": 1775619720000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 14764.8, "quote_volume": 3854.63829, "trades": 37, "taker_buy_quote": 3803.03859}, {"ts": 1775619780000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 11633.5, "quote_volume": 3038.29937, "trades": 11, "taker_buy_quote": 2070.06224}, {"ts": 1775619840000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 20082.2, "quote_volume": 5241.76952, "trades": 52, "taker_buy_quote": 832.492}, {"ts": 1775619900000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 3254.3, "quote_volume": 849.13518, "trades": 6, "taker_buy_quote": 230.4891}, {"ts": 1775619960000, "open": 0.2609, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 7418.1, "quote_volume": 1935.62824, "trades": 10, "taker_buy_quote": 641.9295}, {"ts": 1775620020000, "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 39489.0, "quote_volume": 10300.0416, "trades": 83, "taker_buy_quote": 969.4945}, {"ts": 1775620080000, "open": 0.2607, "high": 0.2607, "low": 0.2604, "close": 0.2605, "volume": 188390.0, "quote_volume": 49072.9226, "trades": 167, "taker_buy_quote": 4943.46982}, {"ts": 1775620140000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 38838.1, "quote_volume": 10114.15468, "trades": 184, "taker_buy_quote": 4963.21376}, {"ts": 1775620200000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 124387.6, "quote_volume": 32385.01291, "trades": 151, "taker_buy_quote": 23350.16713}, {"ts": 1775620260000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 93902.4, "quote_volume": 24465.93517, "trades": 64, "taker_buy_quote": 20311.62709}, {"ts": 1775620320000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 12511.2, "quote_volume": 3260.10894, "trades": 22, "taker_buy_quote": 2022.6469}, {"ts": 1775620380000, "open": 0.2605, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 20746.8, "quote_volume": 5404.60694, "trades": 28, "taker_buy_quote": 170.79724}, {"ts": 1775620440000, "open": 0.2605, "high": 0.261, "low": 0.2605, "close": 0.2608, "volume": 364391.5, "quote_volume": 95009.54933, "trades": 321, "taker_buy_quote": 57602.67053}, {"ts": 1775620500000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 18550.1, "quote_volume": 4835.91132, "trades": 17, "taker_buy_quote": 10.48014}, {"ts": 1775620560000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 15009.7, "quote_volume": 3913.82093, "trades": 44, "taker_buy_quote": 3119.04564}, {"ts": 1775620620000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 37588.4, "quote_volume": 9805.91095, "trades": 50, "taker_buy_quote": 2360.64868}, {"ts": 1775620680000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2606, "volume": 34442.4, "quote_volume": 8981.29884, "trades": 63, "taker_buy_quote": 9.07236}, {"ts": 1775620740000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 8728.7, "quote_volume": 2275.2174, "trades": 23, "taker_buy_quote": 1350.89526}, {"ts": 1775620800000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.261, "volume": 141307.0, "quote_volume": 36846.9983, "trades": 118, "taker_buy_quote": 26697.99878}, {"ts": 1775620860000, "open": 0.2609, "high": 0.2615, "low": 0.2609, "close": 0.2613, "volume": 139642.9, "quote_volume": 36472.87357, "trades": 176, "taker_buy_quote": 14635.13399}, {"ts": 1775620920000, "open": 0.2614, "high": 0.2615, "low": 0.2612, "close": 0.2614, "volume": 107808.6, "quote_volume": 28175.40663, "trades": 146, "taker_buy_quote": 19447.87882}, {"ts": 1775620980000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2614, "volume": 145793.0, "quote_volume": 38093.58076, "trades": 128, "taker_buy_quote": 8863.63339}, {"ts": 1775621040000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 35612.0, "quote_volume": 9310.88901, "trades": 81, "taker_buy_quote": 5765.93714}, {"ts": 1775621100000, "open": 0.2613, "high": 0.2632, "low": 0.2613, "close": 0.2627, "volume": 826181.4, "quote_volume": 216814.64132, "trades": 777, "taker_buy_quote": 172134.62048}, {"ts": 1775621160000, "open": 0.2626, "high": 0.2626, "low": 0.2621, "close": 0.2622, "volume": 320789.2, "quote_volume": 84155.79981, "trades": 244, "taker_buy_quote": 22146.91253}, {"ts": 1775621220000, "open": 0.2621, "high": 0.2622, "low": 0.2619, "close": 0.2622, "volume": 90640.2, "quote_volume": 23751.77495, "trades": 118, "taker_buy_quote": 12176.39808}, {"ts": 1775621280000, "open": 0.2621, "high": 0.2623, "low": 0.262, "close": 0.2621, "volume": 73162.4, "quote_volume": 19179.58452, "trades": 134, "taker_buy_quote": 6473.3097}, {"ts": 1775621340000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 39058.1, "quote_volume": 10240.88052, "trades": 44, "taker_buy_quote": 4121.3907}, {"ts": 1775621400000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 66162.3, "quote_volume": 17340.41671, "trades": 115, "taker_buy_quote": 3678.67834}, {"ts": 1775621460000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 24526.1, "quote_volume": 6426.16666, "trades": 48, "taker_buy_quote": 583.80154}, {"ts": 1775621520000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 52813.5, "quote_volume": 13838.36132, "trades": 54, "taker_buy_quote": 3208.94272}, {"ts": 1775621580000, "open": 0.262, "high": 0.262, "low": 0.2613, "close": 0.2618, "volume": 569981.3, "quote_volume": 149141.48611, "trades": 418, "taker_buy_quote": 48097.68231}, {"ts": 1775621640000, "open": 0.2619, "high": 0.2619, "low": 0.2616, "close": 0.2616, "volume": 23726.1, "quote_volume": 6208.3274, "trades": 71, "taker_buy_quote": 677.36977}, {"ts": 1775621700000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 29423.9, "quote_volume": 7700.16592, "trades": 48, "taker_buy_quote": 3493.40713}, {"ts": 1775621760000, "open": 0.2617, "high": 0.262, "low": 0.2617, "close": 0.2619, "volume": 116891.5, "quote_volume": 30593.19238, "trades": 102, "taker_buy_quote": 7868.27275}, {"ts": 1775621820000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2618, "volume": 8884.8, "quote_volume": 2326.72677, "trades": 44, "taker_buy_quote": 536.64087}, {"ts": 1775621880000, "open": 0.2619, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 33050.9, "quote_volume": 8657.00933, "trades": 46, "taker_buy_quote": 8618.33201}, {"ts": 1775621940000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.2621, "volume": 127333.9, "quote_volume": 33363.95308, "trades": 73, "taker_buy_quote": 32772.78371}, {"ts": 1775622000000, "open": 0.262, "high": 0.2622, "low": 0.2619, "close": 0.2621, "volume": 93037.2, "quote_volume": 24382.21551, "trades": 106, "taker_buy_quote": 6007.1758}, {"ts": 1775622060000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 33516.0, "quote_volume": 8784.24436, "trades": 57, "taker_buy_quote": 2710.05331}, {"ts": 1775622120000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 30829.8, "quote_volume": 8076.28243, "trades": 49, "taker_buy_quote": 18.34}, {"ts": 1775622180000, "open": 0.262, "high": 0.2621, "low": 0.2618, "close": 0.262, "volume": 90985.5, "quote_volume": 23831.32278, "trades": 94, "taker_buy_quote": 11088.73062}, {"ts": 1775622240000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 7829.7, "quote_volume": 2051.3852, "trades": 38, "taker_buy_quote": 9.9598}, {"ts": 1775622300000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 17066.9, "quote_volume": 4471.5564, "trades": 36, "taker_buy_quote": 2515.2286}, {"ts": 1775622360000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 18205.7, "quote_volume": 4771.58121, "trades": 49, "taker_buy_quote": 4423.75001}, {"ts": 1775622420000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 51976.4, "quote_volume": 13620.91097, "trades": 54, "taker_buy_quote": 2737.30578}, {"ts": 1775622480000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 75990.6, "quote_volume": 19917.69566, "trades": 87, "taker_buy_quote": 11679.8201}, {"ts": 1775622540000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2621, "volume": 19003.3, "quote_volume": 4981.88612, "trades": 51, "taker_buy_quote": 1402.06731}, {"ts": 1775622600000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2619, "volume": 41526.4, "quote_volume": 10877.94111, "trades": 95, "taker_buy_quote": 3699.18988}, {"ts": 1775622660000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.2619, "volume": 22220.4, "quote_volume": 5818.071, "trades": 37, "taker_buy_quote": 2552.99073}, {"ts": 1775622720000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 34957.2, "quote_volume": 9155.01543, "trades": 34, "taker_buy_quote": 9061.60519}, {"ts": 1775622780000, "open": 0.2619, "high": 0.2619, "low": 0.2618, "close": 0.2618, "volume": 34678.5, "quote_volume": 9082.27426, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.2618, "high": 0.262, "low": 0.2617, "close": 0.2619, "volume": 31439.3, "quote_volume": 8231.85052, "trades": 69, "taker_buy_quote": 5032.63269}, {"ts": 1775622900000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 18419.4, "quote_volume": 4824.04869, "trades": 49, "taker_buy_quote": 668.29806}, {"ts": 1775622960000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 37977.6, "quote_volume": 9950.1735, "trades": 25, "taker_buy_quote": 8317.0751}, {"ts": 1775623020000, "open": 0.262, "high": 0.2627, "low": 0.262, "close": 0.2627, "volume": 36832.2, "quote_volume": 9660.78172, "trades": 126, "taker_buy_quote": 7887.49094}, {"ts": 1775623080000, "open": 0.2626, "high": 0.263, "low": 0.2626, "close": 0.2629, "volume": 56770.5, "quote_volume": 14923.58257, "trades": 107, "taker_buy_quote": 13372.07107}, {"ts": 1775623140000, "open": 0.2628, "high": 0.2628, "low": 0.2625, "close": 0.2625, "volume": 14164.4, "quote_volume": 3721.60848, "trades": 75, "taker_buy_quote": 721.39342}, {"ts": 1775623200000, "open": 0.2626, "high": 0.2629, "low": 0.2626, "close": 0.2628, "volume": 41089.5, "quote_volume": 10795.2253, "trades": 71, "taker_buy_quote": 6126.46372}, {"ts": 1775623260000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2628, "volume": 55287.6, "quote_volume": 14523.89115, "trades": 71, "taker_buy_quote": 8000.92716}, {"ts": 1775623320000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 29988.0, "quote_volume": 7882.47981, "trades": 35, "taker_buy_quote": 4294.23489}, {"ts": 1775623380000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 28378.6, "quote_volume": 7458.42002, "trades": 53, "taker_buy_quote": 1513.88402}, {"ts": 1775623440000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 30213.2, "quote_volume": 7938.67884, "trades": 59, "taker_buy_quote": 337.35636}, {"ts": 1775623500000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 31050.4, "quote_volume": 8157.17349, "trades": 25, "taker_buy_quote": 5547.72185}, {"ts": 1775623560000, "open": 0.2628, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 23364.3, "quote_volume": 6137.98176, "trades": 41, "taker_buy_quote": 473.4342}, {"ts": 1775623620000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2625, "volume": 40787.5, "quote_volume": 10708.72596, "trades": 63, "taker_buy_quote": 1620.73127}, {"ts": 1775623680000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2627, "volume": 46664.2, "quote_volume": 12253.35453, "trades": 42, "taker_buy_quote": 11041.52328}, {"ts": 1775623740000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 52533.0, "quote_volume": 13799.95731, "trades": 64, "taker_buy_quote": 2268.92507}, {"ts": 1775623800000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2625, "volume": 10393.1, "quote_volume": 2729.15836, "trades": 39, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 0.2625, "high": 0.2631, "low": 0.2625, "close": 0.2628, "volume": 511614.4, "quote_volume": 134532.7823, "trades": 280, "taker_buy_quote": 111067.61132}, {"ts": 1775623920000, "open": 0.2628, "high": 0.2632, "low": 0.2627, "close": 0.263, "volume": 932940.7, "quote_volume": 245326.62134, "trades": 395, "taker_buy_quote": 220344.35297}, {"ts": 1775623980000, "open": 0.263, "high": 0.2631, "low": 0.2628, "close": 0.2629, "volume": 39235.0, "quote_volume": 10317.65537, "trades": 53, "taker_buy_quote": 763.94622}, {"ts": 1775624040000, "open": 0.2628, "high": 0.2629, "low": 0.2628, "close": 0.2628, "volume": 8339.3, "quote_volume": 2192.14015, "trades": 12, "taker_buy_quote": 1504.07719}, {"ts": 1775624100000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 97747.7, "quote_volume": 25696.43401, "trades": 91, "taker_buy_quote": 13952.32328}, {"ts": 1775624160000, "open": 0.2629, "high": 0.2629, "low": 0.2628, "close": 0.2629, "volume": 11501.9, "quote_volume": 3023.13677, "trades": 22, "taker_buy_quote": 1150.05605}, {"ts": 1775624220000, "open": 0.2628, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 58720.1, "quote_volume": 15426.20923, "trades": 45, "taker_buy_quote": 5704.60345}, {"ts": 1775624280000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 11646.2, "quote_volume": 3058.46494, "trades": 26, "taker_buy_quote": 453.99814}, {"ts": 1775624340000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 289205.1, "quote_volume": 75902.12284, "trades": 132, "taker_buy_quote": 4960.67156}, {"ts": 1775624400000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2624, "volume": 93699.0, "quote_volume": 24585.96084, "trades": 65, "taker_buy_quote": 2912.20254}, {"ts": 1775624460000, "open": 0.2624, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 124565.8, "quote_volume": 32685.83652, "trades": 54, "taker_buy_quote": 635.43}, {"ts": 1775624520000, "open": 0.2624, "high": 0.2624, "low": 0.2621, "close": 0.2621, "volume": 43510.0, "quote_volume": 11407.61301, "trades": 73, "taker_buy_quote": 152.686}, {"ts": 1775624580000, "open": 0.2621, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 278119.4, "quote_volume": 72843.64224, "trades": 118, "taker_buy_quote": 668.44784}, {"ts": 1775624640000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 26485.2, "quote_volume": 6939.391, "trades": 46, "taker_buy_quote": 2396.573}, {"ts": 1775624700000, "open": 0.2621, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 22183.2, "quote_volume": 5815.18973, "trades": 48, "taker_buy_quote": 5513.11791}, {"ts": 1775624760000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 4751.7, "quote_volume": 1245.93193, "trades": 25, "taker_buy_quote": 880.5076}, {"ts": 1775624820000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 17306.2, "quote_volume": 4536.25161, "trades": 50, "taker_buy_quote": 48.25261}, {"ts": 1775624880000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.262, "volume": 47278.1, "quote_volume": 12386.49155, "trades": 38, "taker_buy_quote": 2427.75395}, {"ts": 1775624940000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 10167.3, "quote_volume": 2664.42789, "trades": 32, "taker_buy_quote": 531.82711}, {"ts": 1775625000000, "open": 0.262, "high": 0.2623, "low": 0.262, "close": 0.2622, "volume": 95876.4, "quote_volume": 25137.76972, "trades": 95, "taker_buy_quote": 20454.31989}, {"ts": 1775625060000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 323125.6, "quote_volume": 84777.96339, "trades": 135, "taker_buy_quote": 77070.27755}, {"ts": 1775625120000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 17812.7, "quote_volume": 4670.75238, "trades": 42, "taker_buy_quote": 1833.29552}, {"ts": 1775625180000, "open": 0.2623, "high": 0.2623, "low": 0.2618, "close": 0.2621, "volume": 839591.0, "quote_volume": 219955.02941, "trades": 242, "taker_buy_quote": 5985.50329}, {"ts": 1775625240000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 3939.0, "quote_volume": 1032.3119, "trades": 23, "taker_buy_quote": 661.38314}, {"ts": 1775625300000, "open": 0.2621, "high": 0.2624, "low": 0.2621, "close": 0.2623, "volume": 17066.6, "quote_volume": 4475.66286, "trades": 40, "taker_buy_quote": 1240.26289}, {"ts": 1775625360000, "open": 0.2624, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 66280.0, "quote_volume": 17401.13673, "trades": 99, "taker_buy_quote": 16506.2308}, {"ts": 1775625420000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 9946.7, "quote_volume": 2613.53417, "trades": 25, "taker_buy_quote": 1408.81824}, {"ts": 1775625480000, "open": 0.2628, "high": 0.263, "low": 0.2628, "close": 0.263, "volume": 8485.6, "quote_volume": 2230.91303, "trades": 44, "taker_buy_quote": 1836.28626}, {"ts": 1775625540000, "open": 0.263, "high": 0.263, "low": 0.2627, "close": 0.2627, "volume": 29836.8, "quote_volume": 7841.48571, "trades": 57, "taker_buy_quote": 864.18762}, {"ts": 1775625600000, "open": 0.2627, "high": 0.2631, "low": 0.2627, "close": 0.263, "volume": 30673.6, "quote_volume": 8064.816, "trades": 72, "taker_buy_quote": 3680.91378}, {"ts": 1775625660000, "open": 0.263, "high": 0.2632, "low": 0.2626, "close": 0.2626, "volume": 145412.7, "quote_volume": 38222.03473, "trades": 200, "taker_buy_quote": 4558.57175}, {"ts": 1775625720000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2625, "volume": 209679.1, "quote_volume": 55040.76151, "trades": 113, "taker_buy_quote": 45261.74625}, {"ts": 1775625780000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 37044.5, "quote_volume": 9724.41008, "trades": 64, "taker_buy_quote": 1667.81258}, {"ts": 1775625840000, "open": 0.2626, "high": 0.2634, "low": 0.2626, "close": 0.2628, "volume": 414132.3, "quote_volume": 108942.19742, "trades": 502, "taker_buy_quote": 55896.75938}, {"ts": 1775625900000, "open": 0.2628, "high": 0.2629, "low": 0.2626, "close": 0.2629, "volume": 32900.5, "quote_volume": 8644.18593, "trades": 74, "taker_buy_quote": 4974.05361}, {"ts": 1775625960000, "open": 0.2629, "high": 0.2629, "low": 0.2627, "close": 0.2627, "volume": 17710.9, "quote_volume": 4654.37733, "trades": 36, "taker_buy_quote": 3604.42443}, {"ts": 1775626020000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 3738.5, "quote_volume": 981.85495, "trades": 34, "taker_buy_quote": 327.98095}, {"ts": 1775626080000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2623, "volume": 31023.1, "quote_volume": 8139.78854, "trades": 128, "taker_buy_quote": 149.31935}, {"ts": 1775626140000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 40803.0, "quote_volume": 10702.65935, "trades": 19, "taker_buy_quote": 9785.81593}, {"ts": 1775626200000, "open": 0.2623, "high": 0.2624, "low": 0.2622, "close": 0.2622, "volume": 122245.8, "quote_volume": 32061.40773, "trades": 139, "taker_buy_quote": 11969.93576}, {"ts": 1775626260000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 1590.2, "quote_volume": 416.88481, "trades": 14, "taker_buy_quote": 150.94854}, {"ts": 1775626320000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 6995.0, "quote_volume": 1833.3023, "trades": 31, "taker_buy_quote": 565.06139}, {"ts": 1775626380000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 9547.8, "quote_volume": 2502.56763, "trades": 23, "taker_buy_quote": 1850.65736}, {"ts": 1775626440000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.262, "volume": 16773.2, "quote_volume": 4396.50641, "trades": 45, "taker_buy_quote": 1167.32413}, {"ts": 1775626500000, "open": 0.262, "high": 0.2621, "low": 0.2619, "close": 0.262, "volume": 19403.0, "quote_volume": 5083.15412, "trades": 24, "taker_buy_quote": 3782.5995}, {"ts": 1775626560000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 7344.7, "quote_volume": 1924.9481, "trades": 16, "taker_buy_quote": 1668.7907}, {"ts": 1775626620000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.2621, "volume": 10030.8, "quote_volume": 2628.88291, "trades": 21, "taker_buy_quote": 2076.12031}, {"ts": 1775626680000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2622, "volume": 53331.6, "quote_volume": 13983.0351, "trades": 32, "taker_buy_quote": 7100.92662}, {"ts": 1775626740000, "open": 0.2622, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 12582.9, "quote_volume": 3298.10453, "trades": 11, "taker_buy_quote": 331.52568}, {"ts": 1775626800000, "open": 0.2621, "high": 0.2622, "low": 0.2621, "close": 0.2621, "volume": 4782.5, "quote_volume": 1253.62965, "trades": 10, "taker_buy_quote": 357.6408}, {"ts": 1775626860000, "open": 0.2622, "high": 0.2625, "low": 0.2622, "close": 0.2624, "volume": 23644.1, "quote_volume": 6202.94357, "trades": 47, "taker_buy_quote": 2400.05909}, {"ts": 1775626920000, "open": 0.2623, "high": 0.2624, "low": 0.2623, "close": 0.2623, "volume": 21103.6, "quote_volume": 5535.56418, "trades": 12, "taker_buy_quote": 235.8976}, {"ts": 1775626980000, "open": 0.2624, "high": 0.2627, "low": 0.2623, "close": 0.2623, "volume": 174224.0, "quote_volume": 45721.67781, "trades": 174, "taker_buy_quote": 4590.97945}, {"ts": 1775627040000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 127527.7, "quote_volume": 33429.05166, "trades": 126, "taker_buy_quote": 30403.85471}, {"ts": 1775627100000, "open": 0.2622, "high": 0.2622, "low": 0.2619, "close": 0.262, "volume": 12562.2, "quote_volume": 3292.30839, "trades": 33, "taker_buy_quote": 99.87242}, {"ts": 1775627160000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 30321.4, "quote_volume": 7946.99941, "trades": 35, "taker_buy_quote": 7767.38228}, {"ts": 1775627220000, "open": 0.2621, "high": 0.2621, "low": 0.2619, "close": 0.2619, "volume": 20447.5, "quote_volume": 5357.44619, "trades": 75, "taker_buy_quote": 2779.92935}, {"ts": 1775627280000, "open": 0.2619, "high": 0.2619, "low": 0.2617, "close": 0.2619, "volume": 19181.5, "quote_volume": 5021.86714, "trades": 51, "taker_buy_quote": 3464.24527}, {"ts": 1775627340000, "open": 0.2618, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 31622.7, "quote_volume": 8282.98618, "trades": 34, "taker_buy_quote": 4624.56281}, {"ts": 1775627400000, "open": 0.262, "high": 0.2624, "low": 0.262, "close": 0.2622, "volume": 42590.3, "quote_volume": 11167.00314, "trades": 68, "taker_buy_quote": 7949.87854}, {"ts": 1775627460000, "open": 0.2623, "high": 0.2625, "low": 0.2623, "close": 0.2624, "volume": 17005.3, "quote_volume": 4462.3216, "trades": 56, "taker_buy_quote": 2420.19332}, {"ts": 1775627520000, "open": 0.2623, "high": 0.2628, "low": 0.2623, "close": 0.2625, "volume": 72830.5, "quote_volume": 19122.54177, "trades": 133, "taker_buy_quote": 8451.24768}, {"ts": 1775627580000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2626, "volume": 12641.4, "quote_volume": 3318.64342, "trades": 45, "taker_buy_quote": 1414.3878}, {"ts": 1775627640000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2627, "volume": 7034.5, "quote_volume": 1847.80501, "trades": 31, "taker_buy_quote": 1473.80961}, {"ts": 1775627700000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 4802.1, "quote_volume": 1261.05608, "trades": 13, "taker_buy_quote": 64.67674}, {"ts": 1775627760000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 28181.8, "quote_volume": 7397.90553, "trades": 49, "taker_buy_quote": 3093.35614}, {"ts": 1775627820000, "open": 0.2625, "high": 0.2625, "low": 0.2624, "close": 0.2624, "volume": 11478.2, "quote_volume": 3012.96766, "trades": 46, "taker_buy_quote": 87.885}, {"ts": 1775627880000, "open": 0.2625, "high": 0.2625, "low": 0.2623, "close": 0.2623, "volume": 6669.8, "quote_volume": 1750.19255, "trades": 30, "taker_buy_quote": 606.22436}, {"ts": 1775627940000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 20947.1, "quote_volume": 5497.3122, "trades": 62, "taker_buy_quote": 4169.58645}, {"ts": 1775628000000, "open": 0.2624, "high": 0.2626, "low": 0.2624, "close": 0.2624, "volume": 18615.1, "quote_volume": 4885.86182, "trades": 48, "taker_buy_quote": 1191.0412}, {"ts": 1775628060000, "open": 0.2625, "high": 0.2625, "low": 0.2622, "close": 0.2622, "volume": 30457.0, "quote_volume": 7988.77006, "trades": 87, "taker_buy_quote": 486.05926}, {"ts": 1775628120000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 21491.0, "quote_volume": 5632.4127, "trades": 56, "taker_buy_quote": 506.3772}, {"ts": 1775628180000, "open": 0.262, "high": 0.262, "low": 0.2615, "close": 0.2618, "volume": 108750.2, "quote_volume": 28464.15276, "trades": 215, "taker_buy_quote": 15687.19966}, {"ts": 1775628240000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 17333.9, "quote_volume": 4536.35825, "trades": 37, "taker_buy_quote": 1997.50187}, {"ts": 1775628300000, "open": 0.2617, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 34465.6, "quote_volume": 9026.01482, "trades": 52, "taker_buy_quote": 4381.89331}, {"ts": 1775628360000, "open": 0.2619, "high": 0.262, "low": 0.2617, "close": 0.2619, "volume": 23021.0, "quote_volume": 6028.29095, "trades": 81, "taker_buy_quote": 2304.47894}, {"ts": 1775628420000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 21937.9, "quote_volume": 5745.28023, "trades": 21, "taker_buy_quote": 5075.64819}, {"ts": 1775628480000, "open": 0.2619, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 9894.7, "quote_volume": 2591.60569, "trades": 13, "taker_buy_quote": 481.4512}, {"ts": 1775628540000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 19820.2, "quote_volume": 5194.51358, "trades": 60, "taker_buy_quote": 2785.47884}, {"ts": 1775628600000, "open": 0.2622, "high": 0.2626, "low": 0.2622, "close": 0.2626, "volume": 29769.8, "quote_volume": 7811.17022, "trades": 86, "taker_buy_quote": 7574.57134}, {"ts": 1775628660000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 57585.1, "quote_volume": 15118.93742, "trades": 69, "taker_buy_quote": 4736.03129}, {"ts": 1775628720000, "open": 0.2626, "high": 0.2626, "low": 0.2625, "close": 0.2626, "volume": 43725.8, "quote_volume": 11481.49926, "trades": 70, "taker_buy_quote": 9142.38801}, {"ts": 1775628780000, "open": 0.2626, "high": 0.2626, "low": 0.2624, "close": 0.2625, "volume": 11341.1, "quote_volume": 2977.03884, "trades": 53, "taker_buy_quote": 1028.43209}, {"ts": 1775628840000, "open": 0.2625, "high": 0.2627, "low": 0.2625, "close": 0.2626, "volume": 11992.9, "quote_volume": 3149.40955, "trades": 35, "taker_buy_quote": 363.01819}, {"ts": 1775628900000, "open": 0.2626, "high": 0.2626, "low": 0.2623, "close": 0.2623, "volume": 35080.4, "quote_volume": 9205.94518, "trades": 76, "taker_buy_quote": 495.85427}, {"ts": 1775628960000, "open": 0.2623, "high": 0.2626, "low": 0.2623, "close": 0.2624, "volume": 46186.2, "quote_volume": 12121.34331, "trades": 49, "taker_buy_quote": 5567.06068}, {"ts": 1775629020000, "open": 0.2624, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 25024.0, "quote_volume": 6564.0743, "trades": 73, "taker_buy_quote": 381.81025}, {"ts": 1775629080000, "open": 0.2624, "high": 0.2627, "low": 0.2623, "close": 0.2627, "volume": 27640.4, "quote_volume": 7254.0066, "trades": 50, "taker_buy_quote": 6959.90461}, {"ts": 1775629140000, "open": 0.2627, "high": 0.263, "low": 0.2627, "close": 0.2628, "volume": 276664.4, "quote_volume": 72717.80251, "trades": 249, "taker_buy_quote": 39444.76954}, {"ts": 1775629200000, "open": 0.2629, "high": 0.263, "low": 0.2628, "close": 0.2629, "volume": 103983.5, "quote_volume": 27335.91854, "trades": 171, "taker_buy_quote": 7597.83501}, {"ts": 1775629260000, "open": 0.2629, "high": 0.2633, "low": 0.2628, "close": 0.2632, "volume": 296443.2, "quote_volume": 77982.94815, "trades": 264, "taker_buy_quote": 71674.84161}, {"ts": 1775629320000, "open": 0.2632, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 76162.1, "quote_volume": 20042.26379, "trades": 118, "taker_buy_quote": 2881.37503}, {"ts": 1775629380000, "open": 0.2631, "high": 0.2633, "low": 0.2631, "close": 0.2631, "volume": 196635.0, "quote_volume": 51754.06934, "trades": 147, "taker_buy_quote": 44518.33096}, {"ts": 1775629440000, "open": 0.2631, "high": 0.2632, "low": 0.2631, "close": 0.2632, "volume": 33559.3, "quote_volume": 8829.4884, "trades": 75, "taker_buy_quote": 96.25224}, {"ts": 1775629500000, "open": 0.2632, "high": 0.2634, "low": 0.2632, "close": 0.2632, "volume": 121113.1, "quote_volume": 31888.2767, "trades": 113, "taker_buy_quote": 25010.24699}, {"ts": 1775629560000, "open": 0.2632, "high": 0.2632, "low": 0.2632, "close": 0.2632, "volume": 8054.3, "quote_volume": 2119.89176, "trades": 18, "taker_buy_quote": 2119.89176}, {"ts": 1775629620000, "open": 0.2633, "high": 0.2636, "low": 0.2633, "close": 0.2634, "volume": 163841.7, "quote_volume": 43162.53624, "trades": 188, "taker_buy_quote": 12864.96426}, {"ts": 1775629680000, "open": 0.2635, "high": 0.2637, "low": 0.2633, "close": 0.2633, "volume": 283639.5, "quote_volume": 74745.87513, "trades": 144, "taker_buy_quote": 40972.14499}, {"ts": 1775629740000, "open": 0.2634, "high": 0.2634, "low": 0.2633, "close": 0.2633, "volume": 7633.1, "quote_volume": 2009.82105, "trades": 27, "taker_buy_quote": 68.00988}, {"ts": 1775629800000, "open": 0.2632, "high": 0.2632, "low": 0.2628, "close": 0.2629, "volume": 64275.7, "quote_volume": 16905.9775, "trades": 121, "taker_buy_quote": 2859.81688}, {"ts": 1775629860000, "open": 0.2629, "high": 0.2629, "low": 0.2626, "close": 0.2627, "volume": 143567.4, "quote_volume": 37708.43427, "trades": 97, "taker_buy_quote": 1663.03753}, {"ts": 1775629920000, "open": 0.2627, "high": 0.2628, "low": 0.2624, "close": 0.2627, "volume": 29039.0, "quote_volume": 7624.57619, "trades": 103, "taker_buy_quote": 2677.98683}, {"ts": 1775629980000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2628, "volume": 11132.5, "quote_volume": 2924.82776, "trades": 8, "taker_buy_quote": 840.98628}, {"ts": 1775630040000, "open": 0.2627, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 11360.2, "quote_volume": 2984.26961, "trades": 31, "taker_buy_quote": 338.83046}, {"ts": 1775630100000, "open": 0.2626, "high": 0.2627, "low": 0.2626, "close": 0.2626, "volume": 874.0, "quote_volume": 229.51473, "trades": 11, "taker_buy_quote": 6.12091}, {"ts": 1775630160000, "open": 0.2627, "high": 0.2628, "low": 0.2626, "close": 0.2626, "volume": 6925.8, "quote_volume": 1819.6287, "trades": 31, "taker_buy_quote": 1133.32802}, {"ts": 1775630220000, "open": 0.2626, "high": 0.2628, "low": 0.2626, "close": 0.2627, "volume": 28423.4, "quote_volume": 7467.48135, "trades": 33, "taker_buy_quote": 6832.65693}, {"ts": 1775630280000, "open": 0.2627, "high": 0.2628, "low": 0.2627, "close": 0.2627, "volume": 1141.4, "quote_volume": 299.86037, "trades": 4, "taker_buy_quote": 38.34252}, {"ts": 1775630340000, "open": 0.2628, "high": 0.2628, "low": 0.2623, "close": 0.2623, "volume": 77297.3, "quote_volume": 20295.66921, "trades": 111, "taker_buy_quote": 2475.00574}, {"ts": 1775630400000, "open": 0.2623, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 175386.1, "quote_volume": 45993.85684, "trades": 134, "taker_buy_quote": 29791.09688}, {"ts": 1775630460000, "open": 0.2622, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 47600.0, "quote_volume": 12481.06199, "trades": 63, "taker_buy_quote": 4252.87161}, {"ts": 1775630520000, "open": 0.2621, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 34803.4, "quote_volume": 9121.04085, "trades": 44, "taker_buy_quote": 843.98821}, {"ts": 1775630580000, "open": 0.262, "high": 0.2621, "low": 0.262, "close": 0.262, "volume": 16376.3, "quote_volume": 4290.79888, "trades": 37, "taker_buy_quote": 2995.57568}, {"ts": 1775630640000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 37971.6, "quote_volume": 9952.58093, "trades": 20, "taker_buy_quote": 9885.69233}, {"ts": 1775630700000, "open": 0.2621, "high": 0.2623, "low": 0.2621, "close": 0.2622, "volume": 26754.4, "quote_volume": 7015.10625, "trades": 38, "taker_buy_quote": 6472.71778}, {"ts": 1775630760000, "open": 0.2623, "high": 0.2623, "low": 0.2622, "close": 0.2623, "volume": 14175.6, "quote_volume": 3718.25362, "trades": 17, "taker_buy_quote": 3701.8399}, {"ts": 1775630820000, "open": 0.2622, "high": 0.2622, "low": 0.262, "close": 0.2622, "volume": 44134.5, "quote_volume": 11570.01849, "trades": 49, "taker_buy_quote": 5493.62596}, {"ts": 1775630880000, "open": 0.2622, "high": 0.2624, "low": 0.2622, "close": 0.2623, "volume": 61057.7, "quote_volume": 16017.3597, "trades": 91, "taker_buy_quote": 8111.87377}, {"ts": 1775630940000, "open": 0.2624, "high": 0.2624, "low": 0.262, "close": 0.262, "volume": 90684.3, "quote_volume": 23782.06473, "trades": 61, "taker_buy_quote": 9316.44734}, {"ts": 1775631000000, "open": 0.262, "high": 0.2622, "low": 0.262, "close": 0.2621, "volume": 61312.1, "quote_volume": 16067.6195, "trades": 29, "taker_buy_quote": 7397.1922}, {"ts": 1775631060000, "open": 0.262, "high": 0.262, "low": 0.2618, "close": 0.262, "volume": 103378.9, "quote_volume": 27081.39645, "trades": 64, "taker_buy_quote": 1160.5673}, {"ts": 1775631120000, "open": 0.262, "high": 0.262, "low": 0.2619, "close": 0.2619, "volume": 5911.9, "quote_volume": 1548.69923, "trades": 25, "taker_buy_quote": 776.2798}, {"ts": 1775631180000, "open": 0.2618, "high": 0.2619, "low": 0.2618, "close": 0.2619, "volume": 462.4, "quote_volume": 121.08208, "trades": 9, "taker_buy_quote": 67.46544}, {"ts": 1775631240000, "open": 0.2618, "high": 0.2619, "low": 0.2617, "close": 0.2618, "volume": 31113.8, "quote_volume": 8145.6586, "trades": 53, "taker_buy_quote": 5537.3209}, {"ts": 1775631300000, "open": 0.2617, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 40611.5, "quote_volume": 10629.2471, "trades": 56, "taker_buy_quote": 3187.5459}, {"ts": 1775631360000, "open": 0.2617, "high": 0.2617, "low": 0.2617, "close": 0.2617, "volume": 9115.3, "quote_volume": 2385.47401, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.2618, "high": 0.2618, "low": 0.2617, "close": 0.2617, "volume": 17057.0, "quote_volume": 4463.97368, "trades": 15, "taker_buy_quote": 410.45004}, {"ts": 1775631480000, "open": 0.2617, "high": 0.2618, "low": 0.2616, "close": 0.2617, "volume": 23421.1, "quote_volume": 6129.21577, "trades": 33, "taker_buy_quote": 40.31523}, {"ts": 1775631540000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2616, "volume": 53153.9, "quote_volume": 13900.99011, "trades": 106, "taker_buy_quote": 10404.54254}, {"ts": 1775631600000, "open": 0.2616, "high": 0.2616, "low": 0.2614, "close": 0.2615, "volume": 30317.2, "quote_volume": 7926.46711, "trades": 86, "taker_buy_quote": 3680.66835}, {"ts": 1775631660000, "open": 0.2615, "high": 0.2615, "low": 0.2613, "close": 0.2614, "volume": 134000.2, "quote_volume": 35023.13054, "trades": 76, "taker_buy_quote": 7757.15412}, {"ts": 1775631720000, "open": 0.2614, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 62591.1, "quote_volume": 16354.80082, "trades": 108, "taker_buy_quote": 37.44429}, {"ts": 1775631780000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.261, "volume": 21881.2, "quote_volume": 5711.61114, "trades": 92, "taker_buy_quote": 707.48865}, {"ts": 1775631840000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 156600.4, "quote_volume": 40848.61727, "trades": 167, "taker_buy_quote": 27773.27119}, {"ts": 1775631900000, "open": 0.2608, "high": 0.2612, "low": 0.2608, "close": 0.261, "volume": 73049.3, "quote_volume": 19070.74771, "trades": 112, "taker_buy_quote": 12712.83703}, {"ts": 1775631960000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 21836.7, "quote_volume": 5700.06436, "trades": 42, "taker_buy_quote": 4757.94464}, {"ts": 1775632020000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 117635.6, "quote_volume": 30710.4096, "trades": 97, "taker_buy_quote": 18422.67693}, {"ts": 1775632080000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.2612, "volume": 30269.3, "quote_volume": 7903.95618, "trades": 35, "taker_buy_quote": 7598.89652}, {"ts": 1775632140000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2612, "volume": 24595.6, "quote_volume": 6424.64304, "trades": 26, "taker_buy_quote": 1968.17924}, {"ts": 1775632200000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 62854.1, "quote_volume": 16423.96806, "trades": 47, "taker_buy_quote": 13255.0153}, {"ts": 1775632260000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2613, "volume": 54962.2, "quote_volume": 14360.00789, "trades": 53, "taker_buy_quote": 7069.80865}, {"ts": 1775632320000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 32904.5, "quote_volume": 8592.10925, "trades": 53, "taker_buy_quote": 607.10716}, {"ts": 1775632380000, "open": 0.2612, "high": 0.2613, "low": 0.2612, "close": 0.2613, "volume": 35894.4, "quote_volume": 9375.98597, "trades": 42, "taker_buy_quote": 8104.85617}, {"ts": 1775632440000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 127220.9, "quote_volume": 33238.11184, "trades": 140, "taker_buy_quote": 2250.02817}, {"ts": 1775632500000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 10204.9, "quote_volume": 2665.19131, "trades": 9, "taker_buy_quote": 1807.29504}, {"ts": 1775632560000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 48609.1, "quote_volume": 12688.02033, "trades": 57, "taker_buy_quote": 3612.09692}, {"ts": 1775632620000, "open": 0.261, "high": 0.2611, "low": 0.2609, "close": 0.261, "volume": 36453.1, "quote_volume": 9514.43616, "trades": 36, "taker_buy_quote": 6276.66912}, {"ts": 1775632680000, "open": 0.261, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 139222.0, "quote_volume": 36319.80952, "trades": 89, "taker_buy_quote": 7659.22783}, {"ts": 1775632740000, "open": 0.2609, "high": 0.2611, "low": 0.2609, "close": 0.2611, "volume": 39378.2, "quote_volume": 10277.17756, "trades": 51, "taker_buy_quote": 7771.28524}, {"ts": 1775632800000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 51683.9, "quote_volume": 13499.72461, "trades": 77, "taker_buy_quote": 11059.54125}, {"ts": 1775632860000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2613, "volume": 21306.3, "quote_volume": 5565.8892, "trades": 29, "taker_buy_quote": 5349.73913}, {"ts": 1775632920000, "open": 0.2613, "high": 0.2616, "low": 0.2613, "close": 0.2615, "volume": 159198.4, "quote_volume": 41616.89732, "trades": 200, "taker_buy_quote": 19714.23511}, {"ts": 1775632980000, "open": 0.2615, "high": 0.2615, "low": 0.2614, "close": 0.2614, "volume": 24313.8, "quote_volume": 6356.67091, "trades": 35, "taker_buy_quote": 1616.0177}, {"ts": 1775633040000, "open": 0.2614, "high": 0.2618, "low": 0.2614, "close": 0.2617, "volume": 186374.6, "quote_volume": 48766.64357, "trades": 135, "taker_buy_quote": 46840.0725}, {"ts": 1775633100000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2616, "volume": 7561.6, "quote_volume": 1978.6626, "trades": 21, "taker_buy_quote": 425.83824}, {"ts": 1775633160000, "open": 0.2617, "high": 0.262, "low": 0.2615, "close": 0.2617, "volume": 193136.8, "quote_volume": 50536.11172, "trades": 196, "taker_buy_quote": 24164.26128}, {"ts": 1775633220000, "open": 0.2617, "high": 0.2617, "low": 0.2616, "close": 0.2617, "volume": 3293.5, "quote_volume": 861.74008, "trades": 16, "taker_buy_quote": 419.97616}, {"ts": 1775633280000, "open": 0.2617, "high": 0.2617, "low": 0.2615, "close": 0.2616, "volume": 116420.0, "quote_volume": 30451.6301, "trades": 117, "taker_buy_quote": 7875.01543}, {"ts": 1775633340000, "open": 0.2615, "high": 0.2616, "low": 0.2614, "close": 0.2615, "volume": 58001.5, "quote_volume": 15167.66728, "trades": 42, "taker_buy_quote": 13434.4306}, {"ts": 1775633400000, "open": 0.2614, "high": 0.2614, "low": 0.2607, "close": 0.2609, "volume": 114548.3, "quote_volume": 29914.8998, "trades": 158, "taker_buy_quote": 9436.59684}, {"ts": 1775633460000, "open": 0.2609, "high": 0.2609, "low": 0.2605, "close": 0.2608, "volume": 51891.9, "quote_volume": 13527.08934, "trades": 73, "taker_buy_quote": 7691.88747}, {"ts": 1775633520000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 25844.4, "quote_volume": 6737.70043, "trades": 26, "taker_buy_quote": 277.8539}, {"ts": 1775633580000, "open": 0.2606, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 83368.0, "quote_volume": 21729.35885, "trades": 66, "taker_buy_quote": 4670.20203}, {"ts": 1775633640000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2604, "volume": 58971.4, "quote_volume": 15352.75142, "trades": 106, "taker_buy_quote": 5213.04147}, {"ts": 1775633700000, "open": 0.2603, "high": 0.2605, "low": 0.2602, "close": 0.2603, "volume": 115678.7, "quote_volume": 30115.46573, "trades": 119, "taker_buy_quote": 14101.77886}, {"ts": 1775633760000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 20294.5, "quote_volume": 5282.88046, "trades": 46, "taker_buy_quote": 586.20947}, {"ts": 1775633820000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 39488.9, "quote_volume": 10282.59593, "trades": 64, "taker_buy_quote": 4597.66585}, {"ts": 1775633880000, "open": 0.2603, "high": 0.2604, "low": 0.2602, "close": 0.2604, "volume": 110784.6, "quote_volume": 28836.88634, "trades": 86, "taker_buy_quote": 3236.59119}, {"ts": 1775633940000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 12264.7, "quote_volume": 3194.15318, "trades": 16, "taker_buy_quote": 1107.9065}, {"ts": 1775634000000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 82906.4, "quote_volume": 21587.8925, "trades": 74, "taker_buy_quote": 1784.3395}, {"ts": 1775634060000, "open": 0.2604, "high": 0.2607, "low": 0.2604, "close": 0.2606, "volume": 52639.9, "quote_volume": 13715.04161, "trades": 69, "taker_buy_quote": 12501.86079}, {"ts": 1775634120000, "open": 0.2606, "high": 0.2607, "low": 0.2604, "close": 0.2605, "volume": 79178.0, "quote_volume": 20629.87342, "trades": 99, "taker_buy_quote": 4890.31577}, {"ts": 1775634180000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 10480.3, "quote_volume": 2731.17341, "trades": 20, "taker_buy_quote": 1000.41874}, {"ts": 1775634240000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 2008.8, "quote_volume": 523.55328, "trades": 5, "taker_buy_quote": 156.42}, {"ts": 1775634300000, "open": 0.2607, "high": 0.2609, "low": 0.2606, "close": 0.2609, "volume": 63862.0, "quote_volume": 16652.55639, "trades": 69, "taker_buy_quote": 10312.22374}, {"ts": 1775634360000, "open": 0.2608, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 69476.9, "quote_volume": 18122.44106, "trades": 73, "taker_buy_quote": 6488.91065}, {"ts": 1775634420000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 1221.6, "quote_volume": 318.76556, "trades": 8, "taker_buy_quote": 130.8132}, {"ts": 1775634480000, "open": 0.261, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 111234.6, "quote_volume": 29036.57715, "trades": 85, "taker_buy_quote": 25962.43596}, {"ts": 1775634540000, "open": 0.2611, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 18500.3, "quote_volume": 4828.73151, "trades": 53, "taker_buy_quote": 400.03131}, {"ts": 1775634600000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 5699.8, "quote_volume": 1487.85699, "trades": 21, "taker_buy_quote": 1487.85699}, {"ts": 1775634660000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 15464.0, "quote_volume": 4038.41567, "trades": 38, "taker_buy_quote": 3271.17332}, {"ts": 1775634720000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.261, "volume": 37848.2, "quote_volume": 9882.15185, "trades": 49, "taker_buy_quote": 98.1493}, {"ts": 1775634780000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 34747.0, "quote_volume": 9069.88884, "trades": 43, "taker_buy_quote": 2412.90114}, {"ts": 1775634840000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.2611, "volume": 42714.1, "quote_volume": 11151.21034, "trades": 36, "taker_buy_quote": 7593.28964}, {"ts": 1775634900000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2611, "volume": 5757.9, "quote_volume": 1503.7826, "trades": 26, "taker_buy_quote": 1031.50492}, {"ts": 1775634960000, "open": 0.2611, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 25203.4, "quote_volume": 6580.62441, "trades": 35, "taker_buy_quote": 157.28505}, {"ts": 1775635020000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 8705.9, "quote_volume": 2273.96273, "trades": 24, "taker_buy_quote": 2241.87354}, {"ts": 1775635080000, "open": 0.2611, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 28533.0, "quote_volume": 7452.60825, "trades": 26, "taker_buy_quote": 6900.7734}, {"ts": 1775635140000, "open": 0.2612, "high": 0.2612, "low": 0.2611, "close": 0.2612, "volume": 13851.1, "quote_volume": 3617.90486, "trades": 14, "taker_buy_quote": 3611.4818}, {"ts": 1775635200000, "open": 0.2611, "high": 0.2613, "low": 0.2611, "close": 0.2611, "volume": 119072.5, "quote_volume": 31098.45803, "trades": 71, "taker_buy_quote": 21624.09274}, {"ts": 1775635260000, "open": 0.261, "high": 0.2614, "low": 0.2609, "close": 0.2614, "volume": 173852.4, "quote_volume": 45408.44699, "trades": 131, "taker_buy_quote": 34863.38647}, {"ts": 1775635320000, "open": 0.2614, "high": 0.2614, "low": 0.261, "close": 0.2612, "volume": 385011.9, "quote_volume": 100555.20158, "trades": 318, "taker_buy_quote": 69587.56911}, {"ts": 1775635380000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 121556.4, "quote_volume": 31751.58458, "trades": 93, "taker_buy_quote": 28954.32678}, {"ts": 1775635440000, "open": 0.2611, "high": 0.2614, "low": 0.2611, "close": 0.2614, "volume": 237328.4, "quote_volume": 62003.72408, "trades": 181, "taker_buy_quote": 56684.26399}, {"ts": 1775635500000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 92929.3, "quote_volume": 24291.62052, "trades": 72, "taker_buy_quote": 24034.24002}, {"ts": 1775635560000, "open": 0.2614, "high": 0.2615, "low": 0.2613, "close": 0.2613, "volume": 153884.6, "quote_volume": 40223.52345, "trades": 151, "taker_buy_quote": 38031.75042}, {"ts": 1775635620000, "open": 0.2613, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 129569.1, "quote_volume": 33847.08723, "trades": 114, "taker_buy_quote": 29557.98122}, {"ts": 1775635680000, "open": 0.2612, "high": 0.2613, "low": 0.2611, "close": 0.2612, "volume": 201203.0, "quote_volume": 52567.04749, "trades": 168, "taker_buy_quote": 50124.26647}, {"ts": 1775635740000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 129095.8, "quote_volume": 33714.8482, "trades": 107, "taker_buy_quote": 29025.55273}, {"ts": 1775635800000, "open": 0.2611, "high": 0.2612, "low": 0.2609, "close": 0.2609, "volume": 128569.9, "quote_volume": 33562.46277, "trades": 102, "taker_buy_quote": 28818.91158}, {"ts": 1775635860000, "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.261, "volume": 231614.4, "quote_volume": 60428.1763, "trades": 160, "taker_buy_quote": 24056.23655}, {"ts": 1775635920000, "open": 0.261, "high": 0.2614, "low": 0.2608, "close": 0.2614, "volume": 215131.1, "quote_volume": 56174.75546, "trades": 168, "taker_buy_quote": 51925.83432}, {"ts": 1775635980000, "open": 0.2613, "high": 0.2614, "low": 0.2612, "close": 0.2612, "volume": 194961.7, "quote_volume": 50936.8187, "trades": 145, "taker_buy_quote": 33391.44682}, {"ts": 1775636040000, "open": 0.2612, "high": 0.2612, "low": 0.261, "close": 0.2611, "volume": 247170.3, "quote_volume": 64543.95366, "trades": 255, "taker_buy_quote": 35943.7663}, {"ts": 1775636100000, "open": 0.2612, "high": 0.2612, "low": 0.2609, "close": 0.261, "volume": 139541.0, "quote_volume": 36429.72838, "trades": 94, "taker_buy_quote": 29207.80547}, {"ts": 1775636160000, "open": 0.261, "high": 0.2611, "low": 0.2608, "close": 0.261, "volume": 117723.1, "quote_volume": 30727.61786, "trades": 121, "taker_buy_quote": 24169.06881}, {"ts": 1775636220000, "open": 0.261, "high": 0.2611, "low": 0.261, "close": 0.261, "volume": 135960.8, "quote_volume": 35498.04358, "trades": 106, "taker_buy_quote": 34401.55648}, {"ts": 1775636280000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.2609, "volume": 60412.9, "quote_volume": 15763.0767, "trades": 81, "taker_buy_quote": 10305.26023}, {"ts": 1775636340000, "open": 0.2609, "high": 0.261, "low": 0.2608, "close": 0.261, "volume": 145334.5, "quote_volume": 37917.50651, "trades": 100, "taker_buy_quote": 32881.36421}, {"ts": 1775636400000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.261, "volume": 10100.6, "quote_volume": 2636.25437, "trades": 22, "taker_buy_quote": 2630.4363}, {"ts": 1775636460000, "open": 0.2609, "high": 0.2609, "low": 0.2606, "close": 0.2606, "volume": 73313.1, "quote_volume": 19115.3748, "trades": 71, "taker_buy_quote": 248.97724}, {"ts": 1775636520000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 94444.7, "quote_volume": 24612.71759, "trades": 31, "taker_buy_quote": 24598.28035}, {"ts": 1775636580000, "open": 0.2606, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 70733.9, "quote_volume": 18442.38755, "trades": 131, "taker_buy_quote": 14252.75216}, {"ts": 1775636640000, "open": 0.2607, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 8790.8, "quote_volume": 2292.25697, "trades": 13, "taker_buy_quote": 1292.02928}, {"ts": 1775636700000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 1568.1, "quote_volume": 408.84898, "trades": 5, "taker_buy_quote": 118.16848}, {"ts": 1775636760000, "open": 0.2608, "high": 0.2608, "low": 0.2606, "close": 0.2607, "volume": 33332.0, "quote_volume": 8689.79356, "trades": 36, "taker_buy_quote": 2932.49253}, {"ts": 1775636820000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2606, "volume": 96265.2, "quote_volume": 25086.68953, "trades": 40, "taker_buy_quote": 23923.75756}, {"ts": 1775636880000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 59923.5, "quote_volume": 15624.16692, "trades": 67, "taker_buy_quote": 4168.70845}, {"ts": 1775636940000, "open": 0.2606, "high": 0.2606, "low": 0.2606, "close": 0.2606, "volume": 1714.3, "quote_volume": 446.74658, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.2607, "high": 0.2607, "low": 0.2605, "close": 0.2605, "volume": 16706.5, "quote_volume": 4354.35924, "trades": 46, "taker_buy_quote": 3061.7002}, {"ts": 1775637060000, "open": 0.2606, "high": 0.261, "low": 0.2606, "close": 0.2609, "volume": 78892.6, "quote_volume": 20574.59107, "trades": 121, "taker_buy_quote": 16790.40041}, {"ts": 1775637120000, "open": 0.2608, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 49356.0, "quote_volume": 12873.82946, "trades": 71, "taker_buy_quote": 10416.55642}, {"ts": 1775637180000, "open": 0.261, "high": 0.2612, "low": 0.2609, "close": 0.2611, "volume": 26733.7, "quote_volume": 6978.92532, "trades": 42, "taker_buy_quote": 5916.1478}, {"ts": 1775637240000, "open": 0.2611, "high": 0.2615, "low": 0.2611, "close": 0.2614, "volume": 62097.0, "quote_volume": 16227.7986, "trades": 100, "taker_buy_quote": 5555.33918}, {"ts": 1775637300000, "open": 0.2614, "high": 0.2614, "low": 0.2613, "close": 0.2614, "volume": 8349.3, "quote_volume": 2182.26578, "trades": 22, "taker_buy_quote": 1551.90566}, {"ts": 1775637360000, "open": 0.2613, "high": 0.2613, "low": 0.2608, "close": 0.2608, "volume": 168779.7, "quote_volume": 44059.16076, "trades": 231, "taker_buy_quote": 13486.24966}, {"ts": 1775637420000, "open": 0.2607, "high": 0.261, "low": 0.2607, "close": 0.2608, "volume": 155664.7, "quote_volume": 40597.07858, "trades": 130, "taker_buy_quote": 17396.27576}, {"ts": 1775637480000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.261, "volume": 104195.8, "quote_volume": 27189.64092, "trades": 136, "taker_buy_quote": 19445.26545}, {"ts": 1775637540000, "open": 0.261, "high": 0.261, "low": 0.2609, "close": 0.2609, "volume": 33281.1, "quote_volume": 8683.22374, "trades": 42, "taker_buy_quote": 7058.86034}, {"ts": 1775637600000, "open": 0.2608, "high": 0.261, "low": 0.2607, "close": 0.2607, "volume": 41824.2, "quote_volume": 10907.35948, "trades": 66, "taker_buy_quote": 4593.59635}, {"ts": 1775637660000, "open": 0.2606, "high": 0.2607, "low": 0.2604, "close": 0.2604, "volume": 90118.0, "quote_volume": 23475.12132, "trades": 78, "taker_buy_quote": 7951.84302}, {"ts": 1775637720000, "open": 0.2604, "high": 0.2604, "low": 0.26, "close": 0.2601, "volume": 100570.5, "quote_volume": 26164.68268, "trades": 230, "taker_buy_quote": 9994.67181}, {"ts": 1775637780000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 70851.2, "quote_volume": 18418.25372, "trades": 93, "taker_buy_quote": 1244.646}, {"ts": 1775637840000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 43750.4, "quote_volume": 11375.27348, "trades": 40, "taker_buy_quote": 9590.84759}, {"ts": 1775637900000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 49990.0, "quote_volume": 13006.40913, "trades": 48, "taker_buy_quote": 10434.35826}, {"ts": 1775637960000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 4840.8, "quote_volume": 1258.62969, "trades": 25, "taker_buy_quote": 56.41569}, {"ts": 1775638020000, "open": 0.26, "high": 0.2601, "low": 0.2599, "close": 0.2601, "volume": 42552.9, "quote_volume": 11064.2058, "trades": 51, "taker_buy_quote": 1323.30638}, {"ts": 1775638080000, "open": 0.2601, "high": 0.2601, "low": 0.26, "close": 0.2601, "volume": 26868.8, "quote_volume": 6988.51782, "trades": 28, "taker_buy_quote": 3892.03236}, {"ts": 1775638140000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 13927.9, "quote_volume": 3623.31059, "trades": 41, "taker_buy_quote": 61.17302}, {"ts": 1775638200000, "open": 0.2601, "high": 0.2602, "low": 0.26, "close": 0.2602, "volume": 13904.9, "quote_volume": 3617.04817, "trades": 32, "taker_buy_quote": 2700.57615}, {"ts": 1775638260000, "open": 0.2603, "high": 0.2606, "low": 0.2603, "close": 0.2605, "volume": 15106.6, "quote_volume": 3934.97577, "trades": 74, "taker_buy_quote": 2811.12667}, {"ts": 1775638320000, "open": 0.2604, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 17751.3, "quote_volume": 4621.12845, "trades": 60, "taker_buy_quote": 1159.0921}, {"ts": 1775638380000, "open": 0.2605, "high": 0.2605, "low": 0.2605, "close": 0.2605, "volume": 668.8, "quote_volume": 174.2224, "trades": 8, "taker_buy_quote": 174.2224}, {"ts": 1775638440000, "open": 0.2605, "high": 0.2606, "low": 0.2604, "close": 0.2605, "volume": 18824.4, "quote_volume": 4903.76367, "trades": 32, "taker_buy_quote": 1635.71498}, {"ts": 1775638500000, "open": 0.2604, "high": 0.2605, "low": 0.2604, "close": 0.2605, "volume": 8044.3, "quote_volume": 2095.44852, "trades": 32, "taker_buy_quote": 1836.0561}, {"ts": 1775638560000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2606, "volume": 14339.6, "quote_volume": 3736.43193, "trades": 47, "taker_buy_quote": 2403.46957}, {"ts": 1775638620000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 10448.9, "quote_volume": 2723.06774, "trades": 14, "taker_buy_quote": 1941.26774}, {"ts": 1775638680000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 10129.4, "quote_volume": 2640.08703, "trades": 23, "taker_buy_quote": 2029.29275}, {"ts": 1775638740000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 37314.7, "quote_volume": 9730.89867, "trades": 59, "taker_buy_quote": 4219.04559}, {"ts": 1775638800000, "open": 0.2608, "high": 0.2609, "low": 0.2606, "close": 0.2607, "volume": 44676.3, "quote_volume": 11648.73888, "trades": 58, "taker_buy_quote": 7484.21415}, {"ts": 1775638860000, "open": 0.2607, "high": 0.2608, "low": 0.2606, "close": 0.2608, "volume": 56904.8, "quote_volume": 14834.13555, "trades": 75, "taker_buy_quote": 10292.7094}, {"ts": 1775638920000, "open": 0.2608, "high": 0.2608, "low": 0.2605, "close": 0.2606, "volume": 13043.7, "quote_volume": 3399.52847, "trades": 44, "taker_buy_quote": 1267.20118}, {"ts": 1775638980000, "open": 0.2607, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 3003.0, "quote_volume": 782.76623, "trades": 10, "taker_buy_quote": 480.80901}, {"ts": 1775639040000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2607, "volume": 14473.1, "quote_volume": 3773.10887, "trades": 15, "taker_buy_quote": 3699.35907}, {"ts": 1775639100000, "open": 0.2608, "high": 0.2608, "low": 0.2607, "close": 0.2608, "volume": 43353.5, "quote_volume": 11306.4887, "trades": 30, "taker_buy_quote": 537.87392}, {"ts": 1775639160000, "open": 0.2608, "high": 0.2611, "low": 0.2608, "close": 0.261, "volume": 314973.3, "quote_volume": 82208.89044, "trades": 155, "taker_buy_quote": 72182.78183}, {"ts": 1775639220000, "open": 0.261, "high": 0.2612, "low": 0.2608, "close": 0.2609, "volume": 46008.3, "quote_volume": 12008.09538, "trades": 91, "taker_buy_quote": 9258.88502}, {"ts": 1775639280000, "open": 0.2609, "high": 0.261, "low": 0.2607, "close": 0.2609, "volume": 50964.0, "quote_volume": 13294.62264, "trades": 67, "taker_buy_quote": 3763.36769}, {"ts": 1775639340000, "open": 0.2608, "high": 0.2609, "low": 0.2605, "close": 0.2605, "volume": 95906.5, "quote_volume": 25009.54815, "trades": 115, "taker_buy_quote": 1991.5787}, {"ts": 1775639400000, "open": 0.2605, "high": 0.2607, "low": 0.2605, "close": 0.2607, "volume": 21197.7, "quote_volume": 5523.26944, "trades": 27, "taker_buy_quote": 3321.38186}, {"ts": 1775639460000, "open": 0.2607, "high": 0.2609, "low": 0.2607, "close": 0.2609, "volume": 61846.1, "quote_volume": 16131.76539, "trades": 33, "taker_buy_quote": 15883.74459}, {"ts": 1775639520000, "open": 0.2609, "high": 0.2609, "low": 0.2607, "close": 0.2607, "volume": 17141.1, "quote_volume": 4471.31714, "trades": 54, "taker_buy_quote": 187.97267}, {"ts": 1775639580000, "open": 0.2606, "high": 0.2607, "low": 0.2606, "close": 0.2606, "volume": 45577.4, "quote_volume": 11878.59949, "trades": 39, "taker_buy_quote": 2943.43335}, {"ts": 1775639640000, "open": 0.2606, "high": 0.2606, "low": 0.2604, "close": 0.2604, "volume": 586.8, "quote_volume": 152.85995, "trades": 17, "taker_buy_quote": 45.89166}, {"ts": 1775639700000, "open": 0.2604, "high": 0.2604, "low": 0.2601, "close": 0.2602, "volume": 19912.8, "quote_volume": 5183.10887, "trades": 58, "taker_buy_quote": 1719.65408}, {"ts": 1775639760000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 20776.0, "quote_volume": 5407.01549, "trades": 23, "taker_buy_quote": 5351.64493}, {"ts": 1775639820000, "open": 0.2602, "high": 0.2603, "low": 0.2602, "close": 0.2603, "volume": 14186.7, "quote_volume": 3692.72813, "trades": 15, "taker_buy_quote": 3510.90037}, {"ts": 1775639880000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2603, "volume": 6135.2, "quote_volume": 1597.08856, "trades": 13, "taker_buy_quote": 1424.11921}, {"ts": 1775639940000, "open": 0.2603, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 22150.1, "quote_volume": 5767.66875, "trades": 32, "taker_buy_quote": 5102.4078}, {"ts": 1775640000000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2605, "volume": 21127.8, "quote_volume": 5502.54954, "trades": 31, "taker_buy_quote": 4335.06537}, {"ts": 1775640060000, "open": 0.2606, "high": 0.2606, "low": 0.2605, "close": 0.2605, "volume": 8741.8, "quote_volume": 2277.24918, "trades": 17, "taker_buy_quote": 26.78968}, {"ts": 1775640120000, "open": 0.2605, "high": 0.2605, "low": 0.2604, "close": 0.2604, "volume": 24895.2, "quote_volume": 6485.04595, "trades": 23, "taker_buy_quote": 6084.94135}, {"ts": 1775640180000, "open": 0.2605, "high": 0.2605, "low": 0.2603, "close": 0.2603, "volume": 3046.6, "quote_volume": 793.29045, "trades": 23, "taker_buy_quote": 249.1422}, {"ts": 1775640240000, "open": 0.2604, "high": 0.2604, "low": 0.2603, "close": 0.2604, "volume": 9839.5, "quote_volume": 2561.24667, "trades": 16, "taker_buy_quote": 64.63128}, {"ts": 1775640300000, "open": 0.2604, "high": 0.2604, "low": 0.2602, "close": 0.2602, "volume": 36711.5, "quote_volume": 9558.2641, "trades": 28, "taker_buy_quote": 7309.9488}, {"ts": 1775640360000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 34532.4, "quote_volume": 8983.47213, "trades": 48, "taker_buy_quote": 4237.02781}, {"ts": 1775640420000, "open": 0.26, "high": 0.2601, "low": 0.26, "close": 0.26, "volume": 79448.3, "quote_volume": 20656.72428, "trades": 22, "taker_buy_quote": 432.49428}, {"ts": 1775640480000, "open": 0.26, "high": 0.26, "low": 0.2597, "close": 0.2598, "volume": 237789.9, "quote_volume": 61821.31299, "trades": 109, "taker_buy_quote": 3900.4839}, {"ts": 1775640540000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.2599, "volume": 5989.7, "quote_volume": 1556.55273, "trades": 21, "taker_buy_quote": 630.99826}, {"ts": 1775640600000, "open": 0.2599, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 23020.6, "quote_volume": 5983.28499, "trades": 29, "taker_buy_quote": 600.73}, {"ts": 1775640660000, "open": 0.26, "high": 0.2602, "low": 0.26, "close": 0.2601, "volume": 191118.0, "quote_volume": 49700.89496, "trades": 88, "taker_buy_quote": 46566.54638}, {"ts": 1775640720000, "open": 0.2601, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 4118.0, "quote_volume": 1071.4448, "trades": 8, "taker_buy_quote": 918.506}, {"ts": 1775640780000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2602, "volume": 30540.4, "quote_volume": 7945.81953, "trades": 28, "taker_buy_quote": 5884.39698}, {"ts": 1775640840000, "open": 0.2602, "high": 0.2602, "low": 0.2601, "close": 0.2601, "volume": 2662.0, "quote_volume": 692.49084, "trades": 7, "taker_buy_quote": 272.27328}, {"ts": 1775640900000, "open": 0.2601, "high": 0.2602, "low": 0.2599, "close": 0.26, "volume": 121591.6, "quote_volume": 31621.05803, "trades": 109, "taker_buy_quote": 669.43234}, {"ts": 1775640960000, "open": 0.26, "high": 0.26, "low": 0.2599, "close": 0.2599, "volume": 4186.4, "quote_volume": 1088.14297, "trades": 8, "taker_buy_quote": 253.786}, {"ts": 1775641020000, "open": 0.2599, "high": 0.26, "low": 0.2598, "close": 0.2598, "volume": 17350.8, "quote_volume": 4509.15238, "trades": 41, "taker_buy_quote": 326.80252}, {"ts": 1775641080000, "open": 0.2599, "high": 0.2599, "low": 0.2594, "close": 0.2596, "volume": 194811.2, "quote_volume": 50579.68808, "trades": 205, "taker_buy_quote": 11143.5851}, {"ts": 1775641140000, "open": 0.2595, "high": 0.2598, "low": 0.2595, "close": 0.2598, "volume": 35150.2, "quote_volume": 9125.95783, "trades": 72, "taker_buy_quote": 4847.86328}, {"ts": 1775641200000, "open": 0.2597, "high": 0.2598, "low": 0.2593, "close": 0.2593, "volume": 152403.2, "quote_volume": 39535.01578, "trades": 146, "taker_buy_quote": 5953.94641}, {"ts": 1775641260000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 165304.9, "quote_volume": 42864.14319, "trades": 48, "taker_buy_quote": 1766.37603}, {"ts": 1775641320000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 71404.3, "quote_volume": 18507.43398, "trades": 108, "taker_buy_quote": 1109.55846}, {"ts": 1775641380000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 184489.7, "quote_volume": 47785.53396, "trades": 205, "taker_buy_quote": 4451.26393}, {"ts": 1775641440000, "open": 0.2589, "high": 0.2593, "low": 0.2589, "close": 0.259, "volume": 128475.3, "quote_volume": 33291.74049, "trades": 111, "taker_buy_quote": 31053.67582}, {"ts": 1775641500000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 27943.8, "quote_volume": 7238.65667, "trades": 43, "taker_buy_quote": 3323.61267}, {"ts": 1775641560000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2588, "volume": 62190.7, "quote_volume": 16103.18057, "trades": 81, "taker_buy_quote": 11014.96563}, {"ts": 1775641620000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.259, "volume": 326063.0, "quote_volume": 84450.45048, "trades": 59, "taker_buy_quote": 83870.30731}, {"ts": 1775641680000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 34180.7, "quote_volume": 8850.61324, "trades": 46, "taker_buy_quote": 7255.76335}, {"ts": 1775641740000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 4203.0, "quote_volume": 1088.44805, "trades": 11, "taker_buy_quote": 754.5965}, {"ts": 1775641800000, "open": 0.259, "high": 0.2593, "low": 0.259, "close": 0.2591, "volume": 810020.3, "quote_volume": 209899.76994, "trades": 249, "taker_buy_quote": 206231.72685}, {"ts": 1775641860000, "open": 0.2591, "high": 0.2592, "low": 0.259, "close": 0.259, "volume": 55791.5, "quote_volume": 14452.21973, "trades": 75, "taker_buy_quote": 1395.09818}, {"ts": 1775641920000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 13428.8, "quote_volume": 3479.47234, "trades": 37, "taker_buy_quote": 3379.8358}, {"ts": 1775641980000, "open": 0.2592, "high": 0.2592, "low": 0.2592, "close": 0.2592, "volume": 456.8, "quote_volume": 118.40256, "trades": 3, "taker_buy_quote": 118.40256}, {"ts": 1775642040000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.259, "volume": 30473.3, "quote_volume": 7895.52433, "trades": 35, "taker_buy_quote": 319.2112}, {"ts": 1775642100000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 12042.7, "quote_volume": 3120.75592, "trades": 19, "taker_buy_quote": 3024.91483}, {"ts": 1775642160000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 35137.9, "quote_volume": 9104.34368, "trades": 6, "taker_buy_quote": 294.94368}, {"ts": 1775642220000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 57562.8, "quote_volume": 14911.02775, "trades": 54, "taker_buy_quote": 4351.13431}, {"ts": 1775642280000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 16059.5, "quote_volume": 4157.70648, "trades": 63, "taker_buy_quote": 1899.05887}, {"ts": 1775642340000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 39971.3, "quote_volume": 10356.27615, "trades": 91, "taker_buy_quote": 4800.35823}, {"ts": 1775642400000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 32694.4, "quote_volume": 8473.70983, "trades": 57, "taker_buy_quote": 5246.17473}, {"ts": 1775642460000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 29100.5, "quote_volume": 7549.4529, "trades": 94, "taker_buy_quote": 4474.67297}, {"ts": 1775642520000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 45172.1, "quote_volume": 11722.99253, "trades": 46, "taker_buy_quote": 7721.87402}, {"ts": 1775642580000, "open": 0.2594, "high": 0.2595, "low": 0.2593, "close": 0.2594, "volume": 11524.1, "quote_volume": 2989.29715, "trades": 32, "taker_buy_quote": 201.58744}, {"ts": 1775642640000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2594, "volume": 18782.4, "quote_volume": 4873.482, "trades": 35, "taker_buy_quote": 2256.612}, {"ts": 1775642700000, "open": 0.2594, "high": 0.2594, "low": 0.2593, "close": 0.2594, "volume": 31707.1, "quote_volume": 8222.49934, "trades": 46, "taker_buy_quote": 430.99465}, {"ts": 1775642760000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2596, "volume": 248420.9, "quote_volume": 64467.68749, "trades": 130, "taker_buy_quote": 47866.05724}, {"ts": 1775642820000, "open": 0.2595, "high": 0.2599, "low": 0.2595, "close": 0.2599, "volume": 83839.9, "quote_volume": 21782.10895, "trades": 73, "taker_buy_quote": 2542.88642}, {"ts": 1775642880000, "open": 0.2599, "high": 0.2599, "low": 0.2597, "close": 0.2597, "volume": 14481.7, "quote_volume": 3762.96964, "trades": 37, "taker_buy_quote": 1279.15128}, {"ts": 1775642940000, "open": 0.2597, "high": 0.2597, "low": 0.2594, "close": 0.2594, "volume": 48009.4, "quote_volume": 12461.51713, "trades": 77, "taker_buy_quote": 3144.97956}, {"ts": 1775643000000, "open": 0.2593, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 27497.7, "quote_volume": 7127.61174, "trades": 55, "taker_buy_quote": 290.46786}, {"ts": 1775643060000, "open": 0.2592, "high": 0.2592, "low": 0.2588, "close": 0.2589, "volume": 47869.2, "quote_volume": 12400.85897, "trades": 122, "taker_buy_quote": 7643.5658}, {"ts": 1775643120000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.259, "volume": 13809.5, "quote_volume": 3576.18658, "trades": 23, "taker_buy_quote": 2053.0153}, {"ts": 1775643180000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 100872.5, "quote_volume": 26129.61383, "trades": 41, "taker_buy_quote": 18265.87701}, {"ts": 1775643240000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 15393.3, "quote_volume": 3990.09165, "trades": 39, "taker_buy_quote": 1905.48372}, {"ts": 1775643300000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2593, "volume": 23942.0, "quote_volume": 6207.97833, "trades": 36, "taker_buy_quote": 2950.07979}, {"ts": 1775643360000, "open": 0.2593, "high": 0.2596, "low": 0.2593, "close": 0.2595, "volume": 164576.6, "quote_volume": 42700.09944, "trades": 136, "taker_buy_quote": 31493.66593}, {"ts": 1775643420000, "open": 0.2595, "high": 0.2595, "low": 0.2594, "close": 0.2595, "volume": 12849.1, "quote_volume": 3334.33895, "trades": 25, "taker_buy_quote": 3094.4856}, {"ts": 1775643480000, "open": 0.2596, "high": 0.2598, "low": 0.2595, "close": 0.2596, "volume": 166864.5, "quote_volume": 43309.15459, "trades": 80, "taker_buy_quote": 1837.22777}, {"ts": 1775643540000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2596, "volume": 18984.7, "quote_volume": 4928.60138, "trades": 30, "taker_buy_quote": 4833.76108}, {"ts": 1775643600000, "open": 0.2596, "high": 0.2597, "low": 0.2595, "close": 0.2597, "volume": 87636.0, "quote_volume": 22750.5085, "trades": 52, "taker_buy_quote": 11475.64418}, {"ts": 1775643660000, "open": 0.2597, "high": 0.2597, "low": 0.2596, "close": 0.2597, "volume": 8675.6, "quote_volume": 2253.04523, "trades": 31, "taker_buy_quote": 1508.46745}, {"ts": 1775643720000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2597, "volume": 5598.8, "quote_volume": 1454.17473, "trades": 33, "taker_buy_quote": 1114.43519}, {"ts": 1775643780000, "open": 0.2597, "high": 0.2598, "low": 0.2597, "close": 0.2598, "volume": 26937.2, "quote_volume": 6996.66068, "trades": 29, "taker_buy_quote": 5803.20933}, {"ts": 1775643840000, "open": 0.2597, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 26251.7, "quote_volume": 6817.43002, "trades": 39, "taker_buy_quote": 1791.98386}, {"ts": 1775643900000, "open": 0.2598, "high": 0.26, "low": 0.2598, "close": 0.26, "volume": 7526.0, "quote_volume": 1956.56986, "trades": 29, "taker_buy_quote": 1721.67717}, {"ts": 1775643960000, "open": 0.2599, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 21245.0, "quote_volume": 5520.7508, "trades": 55, "taker_buy_quote": 2886.00971}, {"ts": 1775644020000, "open": 0.2598, "high": 0.2598, "low": 0.2596, "close": 0.2597, "volume": 29627.2, "quote_volume": 7694.64176, "trades": 56, "taker_buy_quote": 3364.61345}, {"ts": 1775644080000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2598, "volume": 2319.2, "quote_volume": 602.56472, "trades": 9, "taker_buy_quote": 197.53652}, {"ts": 1775644140000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 1472.8, "quote_volume": 382.76083, "trades": 4, "taker_buy_quote": 331.08661}, {"ts": 1775644200000, "open": 0.2598, "high": 0.2599, "low": 0.2598, "close": 0.2599, "volume": 19808.3, "quote_volume": 5146.22142, "trades": 14, "taker_buy_quote": 65.18292}, {"ts": 1775644260000, "open": 0.2598, "high": 0.2599, "low": 0.2594, "close": 0.2595, "volume": 123370.5, "quote_volume": 32029.08364, "trades": 156, "taker_buy_quote": 1424.95361}, {"ts": 1775644320000, "open": 0.2595, "high": 0.2596, "low": 0.2594, "close": 0.2594, "volume": 69238.7, "quote_volume": 17963.71423, "trades": 46, "taker_buy_quote": 3025.96192}, {"ts": 1775644380000, "open": 0.2594, "high": 0.2594, "low": 0.259, "close": 0.2591, "volume": 95414.2, "quote_volume": 24737.33904, "trades": 141, "taker_buy_quote": 1834.2164}, {"ts": 1775644440000, "open": 0.259, "high": 0.2591, "low": 0.2587, "close": 0.2588, "volume": 158714.0, "quote_volume": 41095.91606, "trades": 165, "taker_buy_quote": 16137.53399}, {"ts": 1775644500000, "open": 0.2588, "high": 0.2589, "low": 0.2586, "close": 0.2589, "volume": 87874.2, "quote_volume": 22735.81831, "trades": 143, "taker_buy_quote": 11232.45765}, {"ts": 1775644560000, "open": 0.2588, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 17765.6, "quote_volume": 4599.78849, "trades": 33, "taker_buy_quote": 3769.08392}, {"ts": 1775644620000, "open": 0.259, "high": 0.2592, "low": 0.2589, "close": 0.2589, "volume": 150787.9, "quote_volume": 39064.90127, "trades": 120, "taker_buy_quote": 24090.38666}, {"ts": 1775644680000, "open": 0.2589, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 13340.8, "quote_volume": 3453.94663, "trades": 33, "taker_buy_quote": 34.9909}, {"ts": 1775644740000, "open": 0.2589, "high": 0.2591, "low": 0.2589, "close": 0.2591, "volume": 15550.8, "quote_volume": 4027.59978, "trades": 35, "taker_buy_quote": 1850.93457}, {"ts": 1775644800000, "open": 0.2591, "high": 0.2591, "low": 0.2589, "close": 0.2589, "volume": 16146.3, "quote_volume": 4182.68238, "trades": 27, "taker_buy_quote": 2520.88208}, {"ts": 1775644860000, "open": 0.2589, "high": 0.2592, "low": 0.2589, "close": 0.2591, "volume": 30186.0, "quote_volume": 7818.85313, "trades": 30, "taker_buy_quote": 7141.48911}, {"ts": 1775644920000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 6590.9, "quote_volume": 1708.03926, "trades": 32, "taker_buy_quote": 873.68544}, {"ts": 1775644980000, "open": 0.2591, "high": 0.2593, "low": 0.259, "close": 0.2593, "volume": 19231.5, "quote_volume": 4982.74416, "trades": 66, "taker_buy_quote": 4186.59794}, {"ts": 1775645040000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 24560.6, "quote_volume": 6367.21573, "trades": 41, "taker_buy_quote": 2873.58853}, {"ts": 1775645100000, "open": 0.2592, "high": 0.2594, "low": 0.2592, "close": 0.2593, "volume": 25142.8, "quote_volume": 6518.73532, "trades": 68, "taker_buy_quote": 5149.39966}, {"ts": 1775645160000, "open": 0.2593, "high": 0.2594, "low": 0.2592, "close": 0.2592, "volume": 48040.4, "quote_volume": 12456.44574, "trades": 51, "taker_buy_quote": 149.93898}, {"ts": 1775645220000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 11128.8, "quote_volume": 2885.36928, "trades": 9, "taker_buy_quote": 2033.74176}, {"ts": 1775645280000, "open": 0.2593, "high": 0.2593, "low": 0.2589, "close": 0.2591, "volume": 51452.0, "quote_volume": 13328.01521, "trades": 86, "taker_buy_quote": 5984.70222}, {"ts": 1775645340000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 5904.0, "quote_volume": 1530.53255, "trades": 25, "taker_buy_quote": 666.01762}, {"ts": 1775645400000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 77127.7, "quote_volume": 19985.43797, "trades": 78, "taker_buy_quote": 5184.90843}, {"ts": 1775645460000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2591, "volume": 48571.8, "quote_volume": 12588.69741, "trades": 46, "taker_buy_quote": 7269.95371}, {"ts": 1775645520000, "open": 0.2592, "high": 0.2593, "low": 0.2592, "close": 0.2593, "volume": 9719.0, "quote_volume": 2520.07748, "trades": 14, "taker_buy_quote": 2382.209}, {"ts": 1775645580000, "open": 0.2593, "high": 0.2593, "low": 0.2592, "close": 0.2592, "volume": 24718.5, "quote_volume": 6407.0588, "trades": 26, "taker_buy_quote": 61.1948}, {"ts": 1775645640000, "open": 0.2591, "high": 0.2593, "low": 0.2591, "close": 0.2593, "volume": 17173.1, "quote_volume": 4451.46469, "trades": 21, "taker_buy_quote": 4411.82239}, {"ts": 1775645700000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 3433.0, "quote_volume": 889.82584, "trades": 30, "taker_buy_quote": 165.18816}, {"ts": 1775645760000, "open": 0.2591, "high": 0.2592, "low": 0.2591, "close": 0.2592, "volume": 23729.7, "quote_volume": 6150.70519, "trades": 20, "taker_buy_quote": 198.18432}, {"ts": 1775645820000, "open": 0.2592, "high": 0.2592, "low": 0.2591, "close": 0.2591, "volume": 29487.7, "quote_volume": 7640.27911, "trades": 56, "taker_buy_quote": 41.57568}, {"ts": 1775645880000, "open": 0.259, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 1975.2, "quote_volume": 511.65454, "trades": 17, "taker_buy_quote": 201.42434}, {"ts": 1775645940000, "open": 0.259, "high": 0.259, "low": 0.2589, "close": 0.2589, "volume": 29417.0, "quote_volume": 7616.35058, "trades": 53, "taker_buy_quote": 90.1061}, {"ts": 1775646000000, "open": 0.2588, "high": 0.2588, "low": 0.2584, "close": 0.2584, "volume": 142526.8, "quote_volume": 36850.05468, "trades": 260, "taker_buy_quote": 9153.95002}, {"ts": 1775646060000, "open": 0.2584, "high": 0.2588, "low": 0.2584, "close": 0.2588, "volume": 28114.1, "quote_volume": 7269.61185, "trades": 56, "taker_buy_quote": 5507.82152}, {"ts": 1775646120000, "open": 0.2587, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 47698.3, "quote_volume": 12343.12173, "trades": 88, "taker_buy_quote": 4838.38023}, {"ts": 1775646180000, "open": 0.2589, "high": 0.259, "low": 0.2588, "close": 0.259, "volume": 23178.5, "quote_volume": 6000.53165, "trades": 41, "taker_buy_quote": 4181.83195}, {"ts": 1775646240000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 14116.7, "quote_volume": 3654.07951, "trades": 59, "taker_buy_quote": 1341.48426}, {"ts": 1775646300000, "open": 0.2589, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 68852.7, "quote_volume": 17824.34599, "trades": 55, "taker_buy_quote": 1965.2639}, {"ts": 1775646360000, "open": 0.2587, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 40110.7, "quote_volume": 10376.42396, "trades": 38, "taker_buy_quote": 59.01252}, {"ts": 1775646420000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 66710.0, "quote_volume": 17242.45585, "trades": 91, "taker_buy_quote": 4174.89869}, {"ts": 1775646480000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 29923.7, "quote_volume": 7735.41138, "trades": 44, "taker_buy_quote": 2011.43374}, {"ts": 1775646540000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 79007.9, "quote_volume": 20424.13444, "trades": 54, "taker_buy_quote": 12121.118}, {"ts": 1775646600000, "open": 0.2586, "high": 0.2586, "low": 0.2586, "close": 0.2586, "volume": 10451.5, "quote_volume": 2702.7579, "trades": 20, "taker_buy_quote": 2692.59492}, {"ts": 1775646660000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 46636.5, "quote_volume": 12060.07643, "trades": 50, "taker_buy_quote": 7555.92996}, {"ts": 1775646720000, "open": 0.2585, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 3382.9, "quote_volume": 874.70938, "trades": 16, "taker_buy_quote": 594.08178}, {"ts": 1775646780000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2587, "volume": 58523.8, "quote_volume": 15129.94147, "trades": 52, "taker_buy_quote": 7027.95676}, {"ts": 1775646840000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 12942.8, "quote_volume": 3347.48808, "trades": 15, "taker_buy_quote": 1241.76}, {"ts": 1775646900000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 34209.5, "quote_volume": 8842.19441, "trades": 50, "taker_buy_quote": 3095.03331}, {"ts": 1775646960000, "open": 0.2585, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 144985.0, "quote_volume": 37457.47356, "trades": 104, "taker_buy_quote": 6775.58207}, {"ts": 1775647020000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2586, "volume": 54350.5, "quote_volume": 14050.16173, "trades": 48, "taker_buy_quote": 10627.15589}, {"ts": 1775647080000, "open": 0.2586, "high": 0.2587, "low": 0.2584, "close": 0.2584, "volume": 5103.6, "quote_volume": 1319.57565, "trades": 29, "taker_buy_quote": 427.7487}, {"ts": 1775647140000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2586, "volume": 4171.8, "quote_volume": 1078.14051, "trades": 7, "taker_buy_quote": 137.91138}, {"ts": 1775647200000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2585, "volume": 28327.9, "quote_volume": 7322.9011, "trades": 25, "taker_buy_quote": 359.3247}, {"ts": 1775647260000, "open": 0.2585, "high": 0.2585, "low": 0.258, "close": 0.2582, "volume": 217197.8, "quote_volume": 56100.53983, "trades": 236, "taker_buy_quote": 15587.76548}, {"ts": 1775647320000, "open": 0.2582, "high": 0.2582, "low": 0.2581, "close": 0.2582, "volume": 20188.2, "quote_volume": 5211.81215, "trades": 65, "taker_buy_quote": 1563.92304}, {"ts": 1775647380000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2583, "volume": 18381.7, "quote_volume": 4747.65496, "trades": 37, "taker_buy_quote": 3383.64632}, {"ts": 1775647440000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 13877.0, "quote_volume": 3584.61388, "trades": 26, "taker_buy_quote": 3379.51747}, {"ts": 1775647500000, "open": 0.2585, "high": 0.2589, "low": 0.2584, "close": 0.2584, "volume": 49636.6, "quote_volume": 12832.88679, "trades": 120, "taker_buy_quote": 4107.1675}, {"ts": 1775647560000, "open": 0.2585, "high": 0.2585, "low": 0.2584, "close": 0.2584, "volume": 40207.4, "quote_volume": 10392.98437, "trades": 47, "taker_buy_quote": 2514.00978}, {"ts": 1775647620000, "open": 0.2585, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 15392.1, "quote_volume": 3977.38401, "trades": 30, "taker_buy_quote": 2579.90169}, {"ts": 1775647680000, "open": 0.2584, "high": 0.2584, "low": 0.2583, "close": 0.2583, "volume": 31964.9, "quote_volume": 8258.86421, "trades": 18, "taker_buy_quote": 106.25408}, {"ts": 1775647740000, "open": 0.2583, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 236882.9, "quote_volume": 61197.30962, "trades": 171, "taker_buy_quote": 34921.98904}, {"ts": 1775647800000, "open": 0.2583, "high": 0.2583, "low": 0.2581, "close": 0.2582, "volume": 32889.2, "quote_volume": 8493.80473, "trades": 68, "taker_buy_quote": 7095.96224}, {"ts": 1775647860000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2581, "volume": 152362.4, "quote_volume": 39337.16728, "trades": 92, "taker_buy_quote": 25670.97917}, {"ts": 1775647920000, "open": 0.2582, "high": 0.2584, "low": 0.2576, "close": 0.2576, "volume": 411008.1, "quote_volume": 106002.39395, "trades": 346, "taker_buy_quote": 49729.46089}, {"ts": 1775647980000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2573, "volume": 955214.2, "quote_volume": 245939.10479, "trades": 383, "taker_buy_quote": 24357.34425}, {"ts": 1775648040000, "open": 0.2574, "high": 0.2576, "low": 0.2571, "close": 0.2576, "volume": 267717.7, "quote_volume": 68876.25648, "trades": 215, "taker_buy_quote": 28649.42339}, {"ts": 1775648100000, "open": 0.2576, "high": 0.2576, "low": 0.2569, "close": 0.2571, "volume": 162076.7, "quote_volume": 41670.83632, "trades": 207, "taker_buy_quote": 4712.20559}, {"ts": 1775648160000, "open": 0.2571, "high": 0.2571, "low": 0.2564, "close": 0.2565, "volume": 436659.5, "quote_volume": 112059.6096, "trades": 323, "taker_buy_quote": 46876.34297}, {"ts": 1775648220000, "open": 0.2565, "high": 0.2565, "low": 0.2559, "close": 0.256, "volume": 246975.2, "quote_volume": 63276.06301, "trades": 354, "taker_buy_quote": 13973.53676}, {"ts": 1775648280000, "open": 0.256, "high": 0.2565, "low": 0.2559, "close": 0.2564, "volume": 92728.8, "quote_volume": 23769.93288, "trades": 131, "taker_buy_quote": 10118.12596}, {"ts": 1775648340000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2566, "volume": 76514.3, "quote_volume": 19628.1469, "trades": 64, "taker_buy_quote": 11511.6092}, {"ts": 1775648400000, "open": 0.2566, "high": 0.2567, "low": 0.2566, "close": 0.2567, "volume": 8373.2, "quote_volume": 2149.32846, "trades": 28, "taker_buy_quote": 1964.62778}, {"ts": 1775648460000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 30457.6, "quote_volume": 7823.76492, "trades": 96, "taker_buy_quote": 3229.51787}, {"ts": 1775648520000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 132962.5, "quote_volume": 34129.37964, "trades": 83, "taker_buy_quote": 17988.14893}, {"ts": 1775648580000, "open": 0.2566, "high": 0.2567, "low": 0.2564, "close": 0.2565, "volume": 133098.8, "quote_volume": 34143.49826, "trades": 110, "taker_buy_quote": 8544.96456}, {"ts": 1775648640000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 2234.7, "quote_volume": 573.33243, "trades": 14, "taker_buy_quote": 512.13153}, {"ts": 1775648700000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 172396.8, "quote_volume": 44240.75501, "trades": 128, "taker_buy_quote": 42994.10777}, {"ts": 1775648760000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 284358.8, "quote_volume": 72992.21369, "trades": 211, "taker_buy_quote": 17624.06664}, {"ts": 1775648820000, "open": 0.2567, "high": 0.2572, "low": 0.2566, "close": 0.2572, "volume": 155988.1, "quote_volume": 40077.61577, "trades": 166, "taker_buy_quote": 31184.05974}, {"ts": 1775648880000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 153034.8, "quote_volume": 39360.71936, "trades": 159, "taker_buy_quote": 25419.68918}, {"ts": 1775648940000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 5708.3, "quote_volume": 1468.94914, "trades": 31, "taker_buy_quote": 1035.34718}, {"ts": 1775649000000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2575, "volume": 147280.3, "quote_volume": 37930.51639, "trades": 132, "taker_buy_quote": 26042.30511}, {"ts": 1775649060000, "open": 0.2576, "high": 0.258, "low": 0.2576, "close": 0.258, "volume": 29013.8, "quote_volume": 7479.5333, "trades": 79, "taker_buy_quote": 6852.63077}, {"ts": 1775649120000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2579, "volume": 15261.9, "quote_volume": 3935.20353, "trades": 83, "taker_buy_quote": 1983.54465}, {"ts": 1775649180000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 67428.4, "quote_volume": 17386.36812, "trades": 51, "taker_buy_quote": 7786.63123}, {"ts": 1775649240000, "open": 0.2578, "high": 0.2584, "low": 0.2578, "close": 0.2582, "volume": 183715.8, "quote_volume": 47424.64899, "trades": 184, "taker_buy_quote": 35208.8532}, {"ts": 1775649300000, "open": 0.2582, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 13954.3, "quote_volume": 3603.45088, "trades": 92, "taker_buy_quote": 2123.40308}, {"ts": 1775649360000, "open": 0.2583, "high": 0.2583, "low": 0.2579, "close": 0.2579, "volume": 331524.4, "quote_volume": 85546.33779, "trades": 144, "taker_buy_quote": 941.46323}, {"ts": 1775649420000, "open": 0.2579, "high": 0.2581, "low": 0.2578, "close": 0.2578, "volume": 176060.7, "quote_volume": 45415.15392, "trades": 174, "taker_buy_quote": 14170.29297}, {"ts": 1775649480000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 11026.3, "quote_volume": 2842.36841, "trades": 55, "taker_buy_quote": 1001.39832}, {"ts": 1775649540000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 21065.4, "quote_volume": 5431.39492, "trades": 57, "taker_buy_quote": 5145.52593}, {"ts": 1775649600000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 14499.2, "quote_volume": 3739.06775, "trades": 50, "taker_buy_quote": 3680.88461}, {"ts": 1775649660000, "open": 0.2578, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 78600.0, "quote_volume": 20270.80058, "trades": 78, "taker_buy_quote": 14661.41331}, {"ts": 1775649720000, "open": 0.258, "high": 0.258, "low": 0.2577, "close": 0.2577, "volume": 94724.8, "quote_volume": 24412.87776, "trades": 85, "taker_buy_quote": 7636.83523}, {"ts": 1775649780000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 70242.7, "quote_volume": 18106.65037, "trades": 96, "taker_buy_quote": 9822.9524}, {"ts": 1775649840000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2576, "volume": 48979.9, "quote_volume": 12620.42757, "trades": 86, "taker_buy_quote": 2482.35586}, {"ts": 1775649900000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2573, "volume": 13103.9, "quote_volume": 3373.22738, "trades": 49, "taker_buy_quote": 180.23952}, {"ts": 1775649960000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 30770.0, "quote_volume": 7918.22292, "trades": 115, "taker_buy_quote": 3319.73566}, {"ts": 1775650020000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 33158.3, "quote_volume": 8535.26277, "trades": 32, "taker_buy_quote": 7999.51041}, {"ts": 1775650080000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 14649.8, "quote_volume": 3770.38157, "trades": 59, "taker_buy_quote": 2704.18183}, {"ts": 1775650140000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 46944.8, "quote_volume": 12089.83662, "trades": 45, "taker_buy_quote": 9141.48586}, {"ts": 1775650200000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 47185.3, "quote_volume": 12143.55593, "trades": 37, "taker_buy_quote": 5209.46205}, {"ts": 1775650260000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2575, "volume": 356231.8, "quote_volume": 91748.76983, "trades": 127, "taker_buy_quote": 78696.35817}, {"ts": 1775650320000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 18378.2, "quote_volume": 4734.05402, "trades": 32, "taker_buy_quote": 3496.63777}, {"ts": 1775650380000, "open": 0.2578, "high": 0.2578, "low": 0.2574, "close": 0.2576, "volume": 181799.1, "quote_volume": 46820.94823, "trades": 117, "taker_buy_quote": 8908.57562}, {"ts": 1775650440000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 6286.2, "quote_volume": 1619.99079, "trades": 37, "taker_buy_quote": 1408.03254}, {"ts": 1775650500000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 12160.1, "quote_volume": 3134.5053, "trades": 79, "taker_buy_quote": 648.06788}, {"ts": 1775650560000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 13101.0, "quote_volume": 3374.20965, "trades": 42, "taker_buy_quote": 2465.02254}, {"ts": 1775650620000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2576, "volume": 8038.8, "quote_volume": 2071.33218, "trades": 75, "taker_buy_quote": 1831.37818}, {"ts": 1775650680000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 19392.7, "quote_volume": 4997.53792, "trades": 93, "taker_buy_quote": 4924.82698}, {"ts": 1775650740000, "open": 0.2577, "high": 0.2577, "low": 0.2572, "close": 0.2572, "volume": 22681.3, "quote_volume": 5838.56531, "trades": 111, "taker_buy_quote": 1814.5936}, {"ts": 1775650800000, "open": 0.2572, "high": 0.2573, "low": 0.2569, "close": 0.257, "volume": 30455.2, "quote_volume": 7828.53062, "trades": 111, "taker_buy_quote": 4389.15917}, {"ts": 1775650860000, "open": 0.2571, "high": 0.2572, "low": 0.2563, "close": 0.2566, "volume": 604463.3, "quote_volume": 155132.58088, "trades": 468, "taker_buy_quote": 44342.16225}, {"ts": 1775650920000, "open": 0.2566, "high": 0.2568, "low": 0.2564, "close": 0.2567, "volume": 497986.8, "quote_volume": 127739.66257, "trades": 165, "taker_buy_quote": 108968.44057}, {"ts": 1775650980000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 81710.3, "quote_volume": 20965.62209, "trades": 96, "taker_buy_quote": 4333.29057}, {"ts": 1775651040000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2566, "volume": 52665.9, "quote_volume": 13518.85669, "trades": 80, "taker_buy_quote": 9033.09742}, {"ts": 1775651100000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 80450.3, "quote_volume": 20643.30897, "trades": 76, "taker_buy_quote": 15160.07743}, {"ts": 1775651160000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 66324.0, "quote_volume": 17030.95511, "trades": 73, "taker_buy_quote": 4304.83954}, {"ts": 1775651220000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 14776.7, "quote_volume": 3793.2577, "trades": 15, "taker_buy_quote": 3755.61064}, {"ts": 1775651280000, "open": 0.2568, "high": 0.2569, "low": 0.2566, "close": 0.2567, "volume": 21550.7, "quote_volume": 5533.52941, "trades": 33, "taker_buy_quote": 3664.31868}, {"ts": 1775651340000, "open": 0.2567, "high": 0.2567, "low": 0.2566, "close": 0.2566, "volume": 56637.1, "quote_volume": 14533.11351, "trades": 44, "taker_buy_quote": 286.37359}, {"ts": 1775651400000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 49433.4, "quote_volume": 12684.57843, "trades": 19, "taker_buy_quote": 12516.25792}, {"ts": 1775651460000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 108848.5, "quote_volume": 27921.68043, "trades": 71, "taker_buy_quote": 6977.46959}, {"ts": 1775651520000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 20068.5, "quote_volume": 5149.413, "trades": 42, "taker_buy_quote": 4737.61074}, {"ts": 1775651580000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2568, "volume": 242508.4, "quote_volume": 62283.87543, "trades": 105, "taker_buy_quote": 45755.77513}, {"ts": 1775651640000, "open": 0.2568, "high": 0.2572, "low": 0.2568, "close": 0.2571, "volume": 33677.1, "quote_volume": 8658.65362, "trades": 90, "taker_buy_quote": 3435.00228}, {"ts": 1775651700000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2572, "volume": 45668.3, "quote_volume": 11743.54582, "trades": 72, "taker_buy_quote": 10839.71678}, {"ts": 1775651760000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 75592.2, "quote_volume": 19448.1948, "trades": 75, "taker_buy_quote": 16698.61984}, {"ts": 1775651820000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 9856.5, "quote_volume": 2535.7309, "trades": 44, "taker_buy_quote": 1594.08272}, {"ts": 1775651880000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 95219.3, "quote_volume": 24496.52849, "trades": 74, "taker_buy_quote": 13741.71099}, {"ts": 1775651940000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 87774.6, "quote_volume": 22586.89429, "trades": 29, "taker_buy_quote": 6413.63381}, {"ts": 1775652000000, "open": 0.2573, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 5022.5, "quote_volume": 1291.5222, "trades": 16, "taker_buy_quote": 554.75856}, {"ts": 1775652060000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 7007.4, "quote_volume": 1801.63168, "trades": 33, "taker_buy_quote": 1465.9105}, {"ts": 1775652120000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 171517.1, "quote_volume": 44097.27859, "trades": 49, "taker_buy_quote": 42981.69598}, {"ts": 1775652180000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 38402.2, "quote_volume": 9877.71089, "trades": 28, "taker_buy_quote": 6742.62939}, {"ts": 1775652240000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 67169.7, "quote_volume": 17282.72149, "trades": 38, "taker_buy_quote": 9229.22235}, {"ts": 1775652300000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 71194.7, "quote_volume": 18311.86089, "trades": 43, "taker_buy_quote": 7615.89025}, {"ts": 1775652360000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 72191.1, "quote_volume": 18568.45058, "trades": 39, "taker_buy_quote": 10994.68202}, {"ts": 1775652420000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2572, "volume": 46402.3, "quote_volume": 11935.34228, "trades": 111, "taker_buy_quote": 9421.66897}, {"ts": 1775652480000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 6230.6, "quote_volume": 1602.07558, "trades": 39, "taker_buy_quote": 1284.20561}, {"ts": 1775652540000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 18487.3, "quote_volume": 4760.05228, "trades": 47, "taker_buy_quote": 4748.11356}, {"ts": 1775652600000, "open": 0.2575, "high": 0.2577, "low": 0.2573, "close": 0.2577, "volume": 73402.1, "quote_volume": 18900.03567, "trades": 108, "taker_buy_quote": 8888.44035}, {"ts": 1775652660000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 26615.5, "quote_volume": 6857.00915, "trades": 29, "taker_buy_quote": 2305.78928}, {"ts": 1775652720000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 17228.0, "quote_volume": 4436.07569, "trades": 26, "taker_buy_quote": 1492.31643}, {"ts": 1775652780000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 33761.5, "quote_volume": 8693.47849, "trades": 46, "taker_buy_quote": 1350.37764}, {"ts": 1775652840000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 67714.4, "quote_volume": 17436.45944, "trades": 37, "taker_buy_quote": 15813.91845}, {"ts": 1775652900000, "open": 0.2574, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 163976.4, "quote_volume": 42236.36327, "trades": 125, "taker_buy_quote": 28992.34163}, {"ts": 1775652960000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 77307.1, "quote_volume": 19898.8276, "trades": 50, "taker_buy_quote": 17029.18502}, {"ts": 1775653020000, "open": 0.2575, "high": 0.2577, "low": 0.2574, "close": 0.2576, "volume": 109878.7, "quote_volume": 28302.17917, "trades": 80, "taker_buy_quote": 9275.17254}, {"ts": 1775653080000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 8282.3, "quote_volume": 2134.14595, "trades": 36, "taker_buy_quote": 1925.68248}, {"ts": 1775653140000, "open": 0.2576, "high": 0.2577, "low": 0.2574, "close": 0.2577, "volume": 20040.1, "quote_volume": 5160.10158, "trades": 51, "taker_buy_quote": 1195.89719}, {"ts": 1775653200000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 28797.8, "quote_volume": 7421.56934, "trades": 34, "taker_buy_quote": 7272.5672}, {"ts": 1775653260000, "open": 0.2577, "high": 0.258, "low": 0.2577, "close": 0.258, "volume": 59669.6, "quote_volume": 15387.38424, "trades": 47, "taker_buy_quote": 15172.17586}, {"ts": 1775653320000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.258, "volume": 108083.7, "quote_volume": 27882.31157, "trades": 103, "taker_buy_quote": 22253.84142}, {"ts": 1775653380000, "open": 0.2579, "high": 0.258, "low": 0.2579, "close": 0.2579, "volume": 61383.7, "quote_volume": 15831.45214, "trades": 36, "taker_buy_quote": 1621.20113}, {"ts": 1775653440000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 68010.8, "quote_volume": 17533.21606, "trades": 53, "taker_buy_quote": 1424.63906}, {"ts": 1775653500000, "open": 0.2579, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 13505.6, "quote_volume": 3484.68375, "trades": 35, "taker_buy_quote": 2671.19731}, {"ts": 1775653560000, "open": 0.258, "high": 0.2585, "low": 0.2579, "close": 0.2585, "volume": 133700.1, "quote_volume": 34535.4058, "trades": 245, "taker_buy_quote": 18945.66228}, {"ts": 1775653620000, "open": 0.2586, "high": 0.2597, "low": 0.2586, "close": 0.2591, "volume": 430945.8, "quote_volume": 111662.16964, "trades": 496, "taker_buy_quote": 81825.72549}, {"ts": 1775653680000, "open": 0.2592, "high": 0.2595, "low": 0.259, "close": 0.2595, "volume": 99113.3, "quote_volume": 25688.93169, "trades": 148, "taker_buy_quote": 17779.87067}, {"ts": 1775653740000, "open": 0.2595, "high": 0.2595, "low": 0.2592, "close": 0.2595, "volume": 195301.2, "quote_volume": 50626.57213, "trades": 134, "taker_buy_quote": 23456.32298}, {"ts": 1775653800000, "open": 0.2594, "high": 0.2594, "low": 0.2584, "close": 0.2585, "volume": 183917.1, "quote_volume": 47611.22875, "trades": 175, "taker_buy_quote": 7045.13196}, {"ts": 1775653860000, "open": 0.2584, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 41347.2, "quote_volume": 10685.63018, "trades": 62, "taker_buy_quote": 5513.70789}, {"ts": 1775653920000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2589, "volume": 171450.6, "quote_volume": 44365.12422, "trades": 223, "taker_buy_quote": 26817.3266}, {"ts": 1775653980000, "open": 0.2589, "high": 0.2594, "low": 0.2589, "close": 0.2592, "volume": 344375.9, "quote_volume": 89215.16507, "trades": 192, "taker_buy_quote": 35961.60037}, {"ts": 1775654040000, "open": 0.259, "high": 0.2592, "low": 0.259, "close": 0.2591, "volume": 324095.4, "quote_volume": 83970.60783, "trades": 125, "taker_buy_quote": 39881.1924}, {"ts": 1775654100000, "open": 0.2592, "high": 0.2592, "low": 0.259, "close": 0.2592, "volume": 111056.3, "quote_volume": 28765.35256, "trades": 61, "taker_buy_quote": 14087.09948}, {"ts": 1775654160000, "open": 0.2591, "high": 0.2594, "low": 0.2591, "close": 0.2591, "volume": 70815.2, "quote_volume": 18358.80253, "trades": 114, "taker_buy_quote": 13526.9733}, {"ts": 1775654220000, "open": 0.259, "high": 0.2594, "low": 0.259, "close": 0.2594, "volume": 229781.3, "quote_volume": 59599.82643, "trades": 110, "taker_buy_quote": 57744.15968}, {"ts": 1775654280000, "open": 0.2595, "high": 0.2597, "low": 0.2591, "close": 0.2591, "volume": 154914.5, "quote_volume": 40193.03716, "trades": 162, "taker_buy_quote": 14404.64663}, {"ts": 1775654340000, "open": 0.2591, "high": 0.2591, "low": 0.259, "close": 0.2591, "volume": 73470.1, "quote_volume": 19035.29791, "trades": 38, "taker_buy_quote": 16950.34791}, {"ts": 1775654400000, "open": 0.2591, "high": 0.2591, "low": 0.2584, "close": 0.2584, "volume": 168993.8, "quote_volume": 43748.40069, "trades": 134, "taker_buy_quote": 10277.7755}, {"ts": 1775654460000, "open": 0.2584, "high": 0.2585, "low": 0.2581, "close": 0.2581, "volume": 138707.0, "quote_volume": 35836.71388, "trades": 124, "taker_buy_quote": 6132.3993}, {"ts": 1775654520000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 21176.0, "quote_volume": 5469.12907, "trades": 58, "taker_buy_quote": 4236.16926}, {"ts": 1775654580000, "open": 0.2584, "high": 0.2587, "low": 0.2584, "close": 0.2585, "volume": 25110.1, "quote_volume": 6491.47884, "trades": 49, "taker_buy_quote": 4491.48218}, {"ts": 1775654640000, "open": 0.2586, "high": 0.2586, "low": 0.2584, "close": 0.2584, "volume": 12558.9, "quote_volume": 3247.24622, "trades": 27, "taker_buy_quote": 2059.18008}, {"ts": 1775654700000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2586, "volume": 413614.8, "quote_volume": 106965.11664, "trades": 161, "taker_buy_quote": 75015.45119}, {"ts": 1775654760000, "open": 0.2586, "high": 0.2586, "low": 0.2585, "close": 0.2586, "volume": 24572.6, "quote_volume": 6354.20336, "trades": 24, "taker_buy_quote": 5653.66836}, {"ts": 1775654820000, "open": 0.2585, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 21269.5, "quote_volume": 5501.59569, "trades": 21, "taker_buy_quote": 5456.36344}, {"ts": 1775654880000, "open": 0.2587, "high": 0.2587, "low": 0.2586, "close": 0.2586, "volume": 17381.9, "quote_volume": 4495.43666, "trades": 21, "taker_buy_quote": 380.00443}, {"ts": 1775654940000, "open": 0.2586, "high": 0.2587, "low": 0.2585, "close": 0.2587, "volume": 33499.8, "quote_volume": 8663.3913, "trades": 43, "taker_buy_quote": 3237.95119}, {"ts": 1775655000000, "open": 0.2588, "high": 0.2595, "low": 0.2586, "close": 0.2587, "volume": 434915.4, "quote_volume": 112676.31019, "trades": 477, "taker_buy_quote": 47271.148}, {"ts": 1775655060000, "open": 0.2588, "high": 0.2589, "low": 0.2584, "close": 0.2586, "volume": 55944.9, "quote_volume": 14465.7579, "trades": 144, "taker_buy_quote": 3009.93952}, {"ts": 1775655120000, "open": 0.2587, "high": 0.2588, "low": 0.2583, "close": 0.2583, "volume": 46074.9, "quote_volume": 11911.88048, "trades": 111, "taker_buy_quote": 3451.14676}, {"ts": 1775655180000, "open": 0.2583, "high": 0.2587, "low": 0.2579, "close": 0.2587, "volume": 314702.5, "quote_volume": 81240.56757, "trades": 257, "taker_buy_quote": 44379.77845}, {"ts": 1775655240000, "open": 0.2588, "high": 0.2591, "low": 0.2585, "close": 0.2586, "volume": 180558.3, "quote_volume": 46728.33202, "trades": 139, "taker_buy_quote": 28638.68271}, {"ts": 1775655300000, "open": 0.2585, "high": 0.2586, "low": 0.2582, "close": 0.2583, "volume": 21442.4, "quote_volume": 5542.1159, "trades": 80, "taker_buy_quote": 941.925}, {"ts": 1775655360000, "open": 0.2583, "high": 0.2584, "low": 0.258, "close": 0.2581, "volume": 151785.7, "quote_volume": 39177.43384, "trades": 164, "taker_buy_quote": 30079.80336}, {"ts": 1775655420000, "open": 0.2581, "high": 0.2584, "low": 0.258, "close": 0.258, "volume": 7960.6, "quote_volume": 2055.1528, "trades": 80, "taker_buy_quote": 412.02105}, {"ts": 1775655480000, "open": 0.258, "high": 0.258, "low": 0.2574, "close": 0.2576, "volume": 144781.0, "quote_volume": 37293.22575, "trades": 321, "taker_buy_quote": 13195.11938}, {"ts": 1775655540000, "open": 0.2576, "high": 0.2576, "low": 0.2572, "close": 0.2574, "volume": 235086.0, "quote_volume": 60508.38348, "trades": 216, "taker_buy_quote": 36931.36917}, {"ts": 1775655600000, "open": 0.2574, "high": 0.2577, "low": 0.2574, "close": 0.2576, "volume": 18097.3, "quote_volume": 4661.88137, "trades": 132, "taker_buy_quote": 2603.90771}, {"ts": 1775655660000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 68829.6, "quote_volume": 17724.92718, "trades": 96, "taker_buy_quote": 1120.45648}, {"ts": 1775655720000, "open": 0.2576, "high": 0.2579, "low": 0.2572, "close": 0.2573, "volume": 229967.3, "quote_volume": 59223.19719, "trades": 178, "taker_buy_quote": 3368.06168}, {"ts": 1775655780000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 71856.7, "quote_volume": 18494.25103, "trades": 123, "taker_buy_quote": 691.8199}, {"ts": 1775655840000, "open": 0.2573, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 100402.1, "quote_volume": 25846.53614, "trades": 97, "taker_buy_quote": 5445.89333}, {"ts": 1775655900000, "open": 0.2574, "high": 0.2577, "low": 0.2572, "close": 0.2576, "volume": 88630.0, "quote_volume": 22810.87933, "trades": 184, "taker_buy_quote": 10025.43356}, {"ts": 1775655960000, "open": 0.2577, "high": 0.2582, "low": 0.2577, "close": 0.2582, "volume": 550810.4, "quote_volume": 142103.45694, "trades": 251, "taker_buy_quote": 119736.17523}, {"ts": 1775656020000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 79978.6, "quote_volume": 20650.69866, "trades": 83, "taker_buy_quote": 2641.52161}, {"ts": 1775656080000, "open": 0.2581, "high": 0.2583, "low": 0.2578, "close": 0.2582, "volume": 162529.7, "quote_volume": 41933.16396, "trades": 181, "taker_buy_quote": 17513.83691}, {"ts": 1775656140000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 27281.4, "quote_volume": 7046.27656, "trades": 67, "taker_buy_quote": 6262.51098}, {"ts": 1775656200000, "open": 0.2584, "high": 0.2588, "low": 0.2583, "close": 0.2586, "volume": 1047555.9, "quote_volume": 270818.66745, "trades": 341, "taker_buy_quote": 234321.39469}, {"ts": 1775656260000, "open": 0.2585, "high": 0.2585, "low": 0.2578, "close": 0.2578, "volume": 45563.5, "quote_volume": 11762.72698, "trades": 142, "taker_buy_quote": 9168.87453}, {"ts": 1775656320000, "open": 0.2579, "high": 0.2582, "low": 0.2578, "close": 0.2578, "volume": 107260.3, "quote_volume": 27668.99667, "trades": 90, "taker_buy_quote": 18878.38159}, {"ts": 1775656380000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 11288.8, "quote_volume": 2910.27784, "trades": 31, "taker_buy_quote": 908.83185}, {"ts": 1775656440000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2577, "volume": 61969.5, "quote_volume": 15976.16415, "trades": 106, "taker_buy_quote": 12695.53394}, {"ts": 1775656500000, "open": 0.2576, "high": 0.2579, "low": 0.2574, "close": 0.2577, "volume": 116787.0, "quote_volume": 30087.69396, "trades": 120, "taker_buy_quote": 3820.65194}, {"ts": 1775656560000, "open": 0.2578, "high": 0.2581, "low": 0.2578, "close": 0.2579, "volume": 40791.4, "quote_volume": 10523.27639, "trades": 63, "taker_buy_quote": 2717.51788}, {"ts": 1775656620000, "open": 0.2579, "high": 0.258, "low": 0.2577, "close": 0.2578, "volume": 93614.3, "quote_volume": 24134.0233, "trades": 101, "taker_buy_quote": 16485.79154}, {"ts": 1775656680000, "open": 0.2577, "high": 0.2577, "low": 0.2573, "close": 0.2574, "volume": 38214.4, "quote_volume": 9840.49677, "trades": 106, "taker_buy_quote": 2870.77917}, {"ts": 1775656740000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 8805.6, "quote_volume": 2268.14215, "trades": 48, "taker_buy_quote": 720.90633}, {"ts": 1775656800000, "open": 0.2576, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 56736.4, "quote_volume": 14614.6058, "trades": 68, "taker_buy_quote": 1958.43515}, {"ts": 1775656860000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 9220.2, "quote_volume": 2373.63717, "trades": 59, "taker_buy_quote": 1037.67914}, {"ts": 1775656920000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 46203.1, "quote_volume": 11889.75683, "trades": 74, "taker_buy_quote": 1467.06712}, {"ts": 1775656980000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2573, "volume": 131311.3, "quote_volume": 33795.33133, "trades": 75, "taker_buy_quote": 24543.29348}, {"ts": 1775657040000, "open": 0.2573, "high": 0.2574, "low": 0.2569, "close": 0.2569, "volume": 22740.2, "quote_volume": 5846.31817, "trades": 98, "taker_buy_quote": 264.32363}, {"ts": 1775657100000, "open": 0.257, "high": 0.2571, "low": 0.2566, "close": 0.2569, "volume": 170552.9, "quote_volume": 43799.63275, "trades": 262, "taker_buy_quote": 29456.40965}, {"ts": 1775657160000, "open": 0.257, "high": 0.2572, "low": 0.2569, "close": 0.2569, "volume": 16299.0, "quote_volume": 4188.70757, "trades": 65, "taker_buy_quote": 2312.11592}, {"ts": 1775657220000, "open": 0.257, "high": 0.2571, "low": 0.2569, "close": 0.2569, "volume": 19407.6, "quote_volume": 4987.60139, "trades": 53, "taker_buy_quote": 2194.10096}, {"ts": 1775657280000, "open": 0.2569, "high": 0.257, "low": 0.2561, "close": 0.2561, "volume": 599051.3, "quote_volume": 153557.66729, "trades": 403, "taker_buy_quote": 39931.04818}, {"ts": 1775657340000, "open": 0.2562, "high": 0.2563, "low": 0.2551, "close": 0.2553, "volume": 1071617.9, "quote_volume": 273763.50573, "trades": 699, "taker_buy_quote": 80672.54721}, {"ts": 1775657400000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2558, "volume": 141578.8, "quote_volume": 36168.92889, "trades": 146, "taker_buy_quote": 21940.32301}, {"ts": 1775657460000, "open": 0.2557, "high": 0.2566, "low": 0.2557, "close": 0.2565, "volume": 177859.1, "quote_volume": 45549.42301, "trades": 237, "taker_buy_quote": 32714.08613}, {"ts": 1775657520000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 108179.1, "quote_volume": 27768.73934, "trades": 128, "taker_buy_quote": 14384.43806}, {"ts": 1775657580000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 76813.7, "quote_volume": 19705.40684, "trades": 124, "taker_buy_quote": 4726.68578}, {"ts": 1775657640000, "open": 0.2565, "high": 0.2566, "low": 0.2561, "close": 0.2561, "volume": 90999.4, "quote_volume": 23335.17232, "trades": 133, "taker_buy_quote": 10293.53453}, {"ts": 1775657700000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2562, "volume": 48531.2, "quote_volume": 12439.92787, "trades": 110, "taker_buy_quote": 3495.85524}, {"ts": 1775657760000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2561, "volume": 17060.3, "quote_volume": 4371.87414, "trades": 62, "taker_buy_quote": 948.04367}, {"ts": 1775657820000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.256, "volume": 24087.2, "quote_volume": 6168.55188, "trades": 112, "taker_buy_quote": 3230.84469}, {"ts": 1775657880000, "open": 0.2559, "high": 0.2559, "low": 0.2555, "close": 0.2555, "volume": 129808.0, "quote_volume": 33196.34317, "trades": 176, "taker_buy_quote": 14174.95221}, {"ts": 1775657940000, "open": 0.2556, "high": 0.2556, "low": 0.2548, "close": 0.2551, "volume": 698687.7, "quote_volume": 178204.3339, "trades": 400, "taker_buy_quote": 108590.2827}, {"ts": 1775658000000, "open": 0.2551, "high": 0.2557, "low": 0.2551, "close": 0.2554, "volume": 133541.2, "quote_volume": 34108.9034, "trades": 158, "taker_buy_quote": 17508.36229}, {"ts": 1775658060000, "open": 0.2554, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 21504.9, "quote_volume": 5495.45158, "trades": 55, "taker_buy_quote": 3887.50244}, {"ts": 1775658120000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2558, "volume": 72254.8, "quote_volume": 18475.62986, "trades": 74, "taker_buy_quote": 7943.65604}, {"ts": 1775658180000, "open": 0.2558, "high": 0.2559, "low": 0.2554, "close": 0.2554, "volume": 91863.1, "quote_volume": 23498.78067, "trades": 109, "taker_buy_quote": 7582.87979}, {"ts": 1775658240000, "open": 0.2553, "high": 0.2553, "low": 0.2547, "close": 0.2552, "volume": 186670.9, "quote_volume": 47574.14993, "trades": 276, "taker_buy_quote": 13920.20562}, {"ts": 1775658300000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 395297.1, "quote_volume": 100895.87322, "trades": 193, "taker_buy_quote": 31087.86532}, {"ts": 1775658360000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 564118.6, "quote_volume": 143965.57595, "trades": 148, "taker_buy_quote": 98574.35341}, {"ts": 1775658420000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 92884.7, "quote_volume": 23712.77204, "trades": 53, "taker_buy_quote": 9369.86742}, {"ts": 1775658480000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 42561.0, "quote_volume": 10864.77133, "trades": 46, "taker_buy_quote": 690.5781}, {"ts": 1775658540000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 8595.8, "quote_volume": 2194.74676, "trades": 25, "taker_buy_quote": 998.05354}, {"ts": 1775658600000, "open": 0.2553, "high": 0.2555, "low": 0.2544, "close": 0.2548, "volume": 274625.7, "quote_volume": 70000.46433, "trades": 397, "taker_buy_quote": 38793.21688}, {"ts": 1775658660000, "open": 0.2548, "high": 0.2551, "low": 0.2542, "close": 0.2544, "volume": 510714.0, "quote_volume": 129922.18973, "trades": 413, "taker_buy_quote": 37913.18522}, {"ts": 1775658720000, "open": 0.2543, "high": 0.2544, "low": 0.2536, "close": 0.2537, "volume": 489598.8, "quote_volume": 124342.61251, "trades": 421, "taker_buy_quote": 27784.7663}, {"ts": 1775658780000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2537, "volume": 117005.8, "quote_volume": 29673.96145, "trades": 241, "taker_buy_quote": 11625.07613}, {"ts": 1775658840000, "open": 0.2536, "high": 0.2539, "low": 0.2531, "close": 0.2533, "volume": 514348.7, "quote_volume": 130402.53231, "trades": 441, "taker_buy_quote": 29827.82255}, {"ts": 1775658900000, "open": 0.2533, "high": 0.2538, "low": 0.2529, "close": 0.2531, "volume": 462448.1, "quote_volume": 117023.70626, "trades": 424, "taker_buy_quote": 42645.28101}, {"ts": 1775658960000, "open": 0.2531, "high": 0.254, "low": 0.2528, "close": 0.2536, "volume": 1108316.7, "quote_volume": 280971.95338, "trades": 578, "taker_buy_quote": 59178.94878}, {"ts": 1775659020000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.2541, "volume": 173969.2, "quote_volume": 44151.12961, "trades": 234, "taker_buy_quote": 34163.48875}, {"ts": 1775659080000, "open": 0.2541, "high": 0.2543, "low": 0.2538, "close": 0.2541, "volume": 28349.6, "quote_volume": 7202.59996, "trades": 132, "taker_buy_quote": 3113.82156}, {"ts": 1775659140000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2539, "volume": 41110.6, "quote_volume": 10443.32554, "trades": 67, "taker_buy_quote": 3015.82592}, {"ts": 1775659200000, "open": 0.2539, "high": 0.2542, "low": 0.2537, "close": 0.2539, "volume": 57233.1, "quote_volume": 14538.0113, "trades": 98, "taker_buy_quote": 9597.6184}, {"ts": 1775659260000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 80714.8, "quote_volume": 20498.67961, "trades": 121, "taker_buy_quote": 15924.78172}, {"ts": 1775659320000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 25133.5, "quote_volume": 6377.57734, "trades": 103, "taker_buy_quote": 1048.90285}, {"ts": 1775659380000, "open": 0.2538, "high": 0.2539, "low": 0.2532, "close": 0.2534, "volume": 89237.2, "quote_volume": 22632.37799, "trades": 178, "taker_buy_quote": 2609.30704}, {"ts": 1775659440000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 34054.5, "quote_volume": 8632.87393, "trades": 40, "taker_buy_quote": 1546.43069}, {"ts": 1775659500000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2537, "volume": 33628.5, "quote_volume": 8532.8949, "trades": 74, "taker_buy_quote": 1413.05149}, {"ts": 1775659560000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2536, "volume": 30297.4, "quote_volume": 7687.40971, "trades": 116, "taker_buy_quote": 4291.85685}, {"ts": 1775659620000, "open": 0.2535, "high": 0.2535, "low": 0.2526, "close": 0.2531, "volume": 389333.4, "quote_volume": 98454.12509, "trades": 461, "taker_buy_quote": 37702.29906}, {"ts": 1775659680000, "open": 0.253, "high": 0.2538, "low": 0.253, "close": 0.2538, "volume": 50284.7, "quote_volume": 12732.05253, "trades": 169, "taker_buy_quote": 4701.09185}, {"ts": 1775659740000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 1004013.2, "quote_volume": 254623.97506, "trades": 206, "taker_buy_quote": 54951.30004}, {"ts": 1775659800000, "open": 0.2536, "high": 0.2536, "low": 0.2531, "close": 0.2531, "volume": 19162.0, "quote_volume": 4853.71302, "trades": 104, "taker_buy_quote": 1884.45873}, {"ts": 1775659860000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.2528, "volume": 59116.0, "quote_volume": 14956.74402, "trades": 119, "taker_buy_quote": 4039.98947}, {"ts": 1775659920000, "open": 0.2528, "high": 0.2529, "low": 0.2523, "close": 0.2527, "volume": 252831.8, "quote_volume": 63851.22099, "trades": 280, "taker_buy_quote": 35007.32555}, {"ts": 1775659980000, "open": 0.2527, "high": 0.2528, "low": 0.2525, "close": 0.2526, "volume": 24902.2, "quote_volume": 6292.32399, "trades": 85, "taker_buy_quote": 916.75237}, {"ts": 1775660040000, "open": 0.2526, "high": 0.253, "low": 0.2526, "close": 0.2527, "volume": 98083.1, "quote_volume": 24794.94431, "trades": 80, "taker_buy_quote": 5337.23476}, {"ts": 1775660100000, "open": 0.2527, "high": 0.2528, "low": 0.2523, "close": 0.2523, "volume": 127019.1, "quote_volume": 32075.35058, "trades": 157, "taker_buy_quote": 8345.77189}, {"ts": 1775660160000, "open": 0.2524, "high": 0.2525, "low": 0.2519, "close": 0.2525, "volume": 429666.4, "quote_volume": 108343.5188, "trades": 376, "taker_buy_quote": 70131.50463}, {"ts": 1775660220000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2524, "volume": 138928.0, "quote_volume": 35042.75842, "trades": 138, "taker_buy_quote": 2822.57663}, {"ts": 1775660280000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 37671.4, "quote_volume": 9515.00745, "trades": 78, "taker_buy_quote": 4167.45793}, {"ts": 1775660340000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 39005.4, "quote_volume": 9848.73735, "trades": 77, "taker_buy_quote": 642.97642}, {"ts": 1775660400000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2524, "volume": 79541.2, "quote_volume": 20072.75446, "trades": 141, "taker_buy_quote": 12636.81751}, {"ts": 1775660460000, "open": 0.2524, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 121697.4, "quote_volume": 30732.53365, "trades": 73, "taker_buy_quote": 18096.55222}, {"ts": 1775660520000, "open": 0.2524, "high": 0.2534, "low": 0.2524, "close": 0.2534, "volume": 187344.5, "quote_volume": 47364.11749, "trades": 167, "taker_buy_quote": 37219.2957}, {"ts": 1775660580000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2535, "volume": 162448.5, "quote_volume": 41180.4262, "trades": 172, "taker_buy_quote": 22159.99104}, {"ts": 1775660640000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2535, "volume": 114576.8, "quote_volume": 29039.69904, "trades": 128, "taker_buy_quote": 23260.9038}, {"ts": 1775660700000, "open": 0.2535, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 205937.7, "quote_volume": 52209.43368, "trades": 116, "taker_buy_quote": 17798.49276}, {"ts": 1775660760000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 6754.6, "quote_volume": 1710.79504, "trades": 47, "taker_buy_quote": 205.43164}, {"ts": 1775660820000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2538, "volume": 40034.2, "quote_volume": 10149.3974, "trades": 84, "taker_buy_quote": 3618.29797}, {"ts": 1775660880000, "open": 0.2537, "high": 0.2537, "low": 0.2532, "close": 0.2533, "volume": 26890.5, "quote_volume": 6812.97619, "trades": 108, "taker_buy_quote": 594.38122}, {"ts": 1775660940000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 27961.0, "quote_volume": 7076.62727, "trades": 53, "taker_buy_quote": 5548.67487}, {"ts": 1775661000000, "open": 0.253, "high": 0.2531, "low": 0.2527, "close": 0.253, "volume": 61072.8, "quote_volume": 15448.87387, "trades": 101, "taker_buy_quote": 13581.3194}, {"ts": 1775661060000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2534, "volume": 37972.0, "quote_volume": 9613.27975, "trades": 81, "taker_buy_quote": 948.6896}, {"ts": 1775661120000, "open": 0.2533, "high": 0.2536, "low": 0.2532, "close": 0.2536, "volume": 28622.4, "quote_volume": 7253.84006, "trades": 70, "taker_buy_quote": 5170.91492}, {"ts": 1775661180000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 15468.1, "quote_volume": 3919.45904, "trades": 69, "taker_buy_quote": 2282.72995}, {"ts": 1775661240000, "open": 0.2533, "high": 0.2534, "low": 0.2531, "close": 0.2534, "volume": 7387.1, "quote_volume": 1870.15847, "trades": 65, "taker_buy_quote": 1041.04993}, {"ts": 1775661300000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2532, "volume": 73978.4, "quote_volume": 18734.52516, "trades": 87, "taker_buy_quote": 4996.36419}, {"ts": 1775661360000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 31813.2, "quote_volume": 8052.65549, "trades": 57, "taker_buy_quote": 5089.24701}, {"ts": 1775661420000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 24403.8, "quote_volume": 6179.28507, "trades": 59, "taker_buy_quote": 767.45294}, {"ts": 1775661480000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 1577.4, "quote_volume": 399.5455, "trades": 24, "taker_buy_quote": 326.90898}, {"ts": 1775661540000, "open": 0.2533, "high": 0.2539, "low": 0.2533, "close": 0.2539, "volume": 33826.7, "quote_volume": 8583.00409, "trades": 111, "taker_buy_quote": 5324.48256}, {"ts": 1775661600000, "open": 0.2539, "high": 0.254, "low": 0.2537, "close": 0.2539, "volume": 39204.3, "quote_volume": 9956.10648, "trades": 96, "taker_buy_quote": 8597.37721}, {"ts": 1775661660000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 21007.2, "quote_volume": 5337.67383, "trades": 77, "taker_buy_quote": 3301.97808}, {"ts": 1775661720000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 29326.6, "quote_volume": 7451.39554, "trades": 66, "taker_buy_quote": 2828.55079}, {"ts": 1775661780000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 11045.8, "quote_volume": 2805.69038, "trades": 26, "taker_buy_quote": 2202.41498}, {"ts": 1775661840000, "open": 0.2541, "high": 0.2541, "low": 0.2535, "close": 0.2538, "volume": 965729.9, "quote_volume": 245011.58625, "trades": 252, "taker_buy_quote": 17692.2411}, {"ts": 1775661900000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 10557.7, "quote_volume": 2679.44611, "trades": 17, "taker_buy_quote": 2430.43956}, {"ts": 1775661960000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 197609.2, "quote_volume": 50139.27407, "trades": 59, "taker_buy_quote": 28887.53894}, {"ts": 1775662020000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2535, "volume": 31975.0, "quote_volume": 8114.45204, "trades": 52, "taker_buy_quote": 3168.74376}, {"ts": 1775662080000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 47267.3, "quote_volume": 11982.95491, "trades": 43, "taker_buy_quote": 3791.86291}, {"ts": 1775662140000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 113647.2, "quote_volume": 28817.75921, "trades": 71, "taker_buy_quote": 15716.43832}, {"ts": 1775662200000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 13502.5, "quote_volume": 3423.81869, "trades": 81, "taker_buy_quote": 519.66296}, {"ts": 1775662260000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2539, "volume": 22302.4, "quote_volume": 5659.47918, "trades": 47, "taker_buy_quote": 2618.04578}, {"ts": 1775662320000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 49685.6, "quote_volume": 12616.46283, "trades": 84, "taker_buy_quote": 1903.34449}, {"ts": 1775662380000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 14686.0, "quote_volume": 3727.65905, "trades": 47, "taker_buy_quote": 124.5667}, {"ts": 1775662440000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 8377.0, "quote_volume": 2126.10729, "trades": 41, "taker_buy_quote": 1069.85246}, {"ts": 1775662500000, "open": 0.2538, "high": 0.2545, "low": 0.2538, "close": 0.254, "volume": 140819.5, "quote_volume": 35796.18933, "trades": 292, "taker_buy_quote": 18034.11874}, {"ts": 1775662560000, "open": 0.2539, "high": 0.2545, "low": 0.2539, "close": 0.2544, "volume": 53395.7, "quote_volume": 13566.93564, "trades": 119, "taker_buy_quote": 3292.15351}, {"ts": 1775662620000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 33377.4, "quote_volume": 8493.96318, "trades": 122, "taker_buy_quote": 4974.64058}, {"ts": 1775662680000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 19731.6, "quote_volume": 5023.32902, "trades": 41, "taker_buy_quote": 4086.99325}, {"ts": 1775662740000, "open": 0.2544, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 324187.8, "quote_volume": 82438.62555, "trades": 165, "taker_buy_quote": 19816.41238}, {"ts": 1775662800000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 42264.4, "quote_volume": 10748.71598, "trades": 40, "taker_buy_quote": 9930.19}, {"ts": 1775662860000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 7554.4, "quote_volume": 1922.72435, "trades": 56, "taker_buy_quote": 658.43217}, {"ts": 1775662920000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 25743.0, "quote_volume": 6554.03565, "trades": 42, "taker_buy_quote": 3990.45004}, {"ts": 1775662980000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 209231.8, "quote_volume": 53249.14889, "trades": 41, "taker_buy_quote": 787.987}, {"ts": 1775663040000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 196908.7, "quote_volume": 50094.01973, "trades": 53, "taker_buy_quote": 1205.00501}, {"ts": 1775663100000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 36495.3, "quote_volume": 9295.65582, "trades": 101, "taker_buy_quote": 8202.49697}, {"ts": 1775663160000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 9021.8, "quote_volume": 2297.07924, "trades": 24, "taker_buy_quote": 491.81248}, {"ts": 1775663220000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 26172.4, "quote_volume": 6664.84529, "trades": 21, "taker_buy_quote": 5661.09653}, {"ts": 1775663280000, "open": 0.2546, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 288984.7, "quote_volume": 73605.07602, "trades": 178, "taker_buy_quote": 23661.37158}, {"ts": 1775663340000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2548, "volume": 178181.2, "quote_volume": 45396.19919, "trades": 167, "taker_buy_quote": 31108.36617}, {"ts": 1775663400000, "open": 0.2547, "high": 0.2547, "low": 0.2544, "close": 0.2547, "volume": 255653.2, "quote_volume": 65079.28537, "trades": 161, "taker_buy_quote": 35949.15439}, {"ts": 1775663460000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 8733.2, "quote_volume": 2222.63797, "trades": 16, "taker_buy_quote": 2040.75915}, {"ts": 1775663520000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 848019.5, "quote_volume": 215574.17398, "trades": 111, "taker_buy_quote": 197514.94531}, {"ts": 1775663580000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 29407.3, "quote_volume": 7476.67451, "trades": 39, "taker_buy_quote": 683.42546}, {"ts": 1775663640000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 34985.6, "quote_volume": 8896.66492, "trades": 41, "taker_buy_quote": 8263.45307}, {"ts": 1775663700000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 3067.1, "quote_volume": 779.6418, "trades": 40, "taker_buy_quote": 220.26447}, {"ts": 1775663760000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 1781.2, "quote_volume": 453.14771, "trades": 15, "taker_buy_quote": 286.55578}, {"ts": 1775663820000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 23021.2, "quote_volume": 5856.5935, "trades": 25, "taker_buy_quote": 898.1121}, {"ts": 1775663880000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 6901.9, "quote_volume": 1755.13082, "trades": 29, "taker_buy_quote": 1384.33291}, {"ts": 1775663940000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 38716.2, "quote_volume": 9839.03026, "trades": 34, "taker_buy_quote": 2350.98905}, {"ts": 1775664000000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 14864.2, "quote_volume": 3777.00512, "trades": 55, "taker_buy_quote": 3329.17799}, {"ts": 1775664060000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 56787.0, "quote_volume": 14427.66257, "trades": 38, "taker_buy_quote": 4132.2776}, {"ts": 1775664120000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 27103.5, "quote_volume": 6885.63664, "trades": 26, "taker_buy_quote": 6279.51644}, {"ts": 1775664180000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 17533.8, "quote_volume": 4455.85247, "trades": 30, "taker_buy_quote": 4276.19303}, {"ts": 1775664240000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2541, "volume": 59985.6, "quote_volume": 15238.32159, "trades": 100, "taker_buy_quote": 5400.51332}, {"ts": 1775664300000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 41743.1, "quote_volume": 10615.08758, "trades": 54, "taker_buy_quote": 10407.08693}, {"ts": 1775664360000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 42214.7, "quote_volume": 10738.57662, "trades": 45, "taker_buy_quote": 2357.84399}, {"ts": 1775664420000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 45395.2, "quote_volume": 11550.68098, "trades": 54, "taker_buy_quote": 11085.10157}, {"ts": 1775664480000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 130265.5, "quote_volume": 33128.96129, "trades": 94, "taker_buy_quote": 22651.63569}, {"ts": 1775664540000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 87891.1, "quote_volume": 22364.27609, "trades": 94, "taker_buy_quote": 16802.49728}, {"ts": 1775664600000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 50740.2, "quote_volume": 12903.24602, "trades": 44, "taker_buy_quote": 182.95861}, {"ts": 1775664660000, "open": 0.2543, "high": 0.2544, "low": 0.2541, "close": 0.2543, "volume": 914102.3, "quote_volume": 232366.35504, "trades": 179, "taker_buy_quote": 200353.00749}, {"ts": 1775664720000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 39492.5, "quote_volume": 10039.09964, "trades": 48, "taker_buy_quote": 2222.93262}, {"ts": 1775664780000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 111499.6, "quote_volume": 28329.6976, "trades": 85, "taker_buy_quote": 1602.35495}, {"ts": 1775664840000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 220273.0, "quote_volume": 55974.38891, "trades": 69, "taker_buy_quote": 52146.46001}, {"ts": 1775664900000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 54707.4, "quote_volume": 13898.21219, "trades": 60, "taker_buy_quote": 2657.99317}, {"ts": 1775664960000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 18594.9, "quote_volume": 4723.12864, "trades": 28, "taker_buy_quote": 61.08564}, {"ts": 1775665020000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 35367.8, "quote_volume": 8983.4538, "trades": 37, "taker_buy_quote": 87.9186}, {"ts": 1775665080000, "open": 0.254, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 34685.0, "quote_volume": 8816.31253, "trades": 57, "taker_buy_quote": 7976.97688}, {"ts": 1775665140000, "open": 0.2543, "high": 0.2546, "low": 0.2542, "close": 0.2546, "volume": 43514.9, "quote_volume": 11066.70374, "trades": 69, "taker_buy_quote": 1297.13931}, {"ts": 1775665200000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 68110.1, "quote_volume": 17340.93218, "trades": 62, "taker_buy_quote": 303.07472}, {"ts": 1775665260000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2543, "volume": 56619.6, "quote_volume": 14408.32799, "trades": 44, "taker_buy_quote": 2091.09319}, {"ts": 1775665320000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 4631.1, "quote_volume": 1177.15315, "trades": 28, "taker_buy_quote": 118.12097}, {"ts": 1775665380000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 5826.4, "quote_volume": 1480.79848, "trades": 28, "taker_buy_quote": 437.60922}, {"ts": 1775665440000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 82521.6, "quote_volume": 20986.30964, "trades": 73, "taker_buy_quote": 3869.58892}, {"ts": 1775665500000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 37815.5, "quote_volume": 9616.48165, "trades": 38, "taker_buy_quote": 124.70872}, {"ts": 1775665560000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 37751.5, "quote_volume": 9603.3254, "trades": 45, "taker_buy_quote": 81.87075}, {"ts": 1775665620000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 32303.1, "quote_volume": 8214.44947, "trades": 50, "taker_buy_quote": 236.18845}, {"ts": 1775665680000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 79879.0, "quote_volume": 20302.02494, "trades": 73, "taker_buy_quote": 10541.02565}, {"ts": 1775665740000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 44629.0, "quote_volume": 11349.08733, "trades": 51, "taker_buy_quote": 900.84943}, {"ts": 1775665800000, "open": 0.2543, "high": 0.2543, "low": 0.2537, "close": 0.2539, "volume": 85992.1, "quote_volume": 21845.96771, "trades": 153, "taker_buy_quote": 8211.61881}, {"ts": 1775665860000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 29585.8, "quote_volume": 7507.7855, "trades": 53, "taker_buy_quote": 121.36916}, {"ts": 1775665920000, "open": 0.2535, "high": 0.2538, "low": 0.2534, "close": 0.2538, "volume": 140796.2, "quote_volume": 35684.91185, "trades": 159, "taker_buy_quote": 3803.739}, {"ts": 1775665980000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 5075.0, "quote_volume": 1288.04599, "trades": 22, "taker_buy_quote": 752.039}, {"ts": 1775666040000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 41128.9, "quote_volume": 10438.64876, "trades": 57, "taker_buy_quote": 2619.81034}, {"ts": 1775666100000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 3134.6, "quote_volume": 796.13407, "trades": 16, "taker_buy_quote": 658.1902}, {"ts": 1775666160000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 2601.9, "quote_volume": 661.16349, "trades": 19, "taker_buy_quote": 210.08517}, {"ts": 1775666220000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 100457.4, "quote_volume": 25519.47312, "trades": 164, "taker_buy_quote": 7908.31668}, {"ts": 1775666280000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 60466.4, "quote_volume": 15357.43004, "trades": 43, "taker_buy_quote": 485.44066}, {"ts": 1775666340000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 13918.2, "quote_volume": 3533.90409, "trades": 19, "taker_buy_quote": 3499.12964}, {"ts": 1775666400000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 225372.3, "quote_volume": 57243.91547, "trades": 67, "taker_buy_quote": 48832.84027}, {"ts": 1775666460000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 42692.5, "quote_volume": 10847.01361, "trades": 43, "taker_buy_quote": 802.15856}, {"ts": 1775666520000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 25323.4, "quote_volume": 6434.10268, "trades": 69, "taker_buy_quote": 162.91149}, {"ts": 1775666580000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 35345.7, "quote_volume": 8984.76289, "trades": 55, "taker_buy_quote": 4142.48862}, {"ts": 1775666640000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 2309.3, "quote_volume": 586.80727, "trades": 5, "taker_buy_quote": 35.94388}, {"ts": 1775666700000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 2556.3, "quote_volume": 649.81381, "trades": 11, "taker_buy_quote": 649.81381}, {"ts": 1775666760000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 48746.0, "quote_volume": 12390.90588, "trades": 77, "taker_buy_quote": 6048.53335}, {"ts": 1775666820000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 10942.6, "quote_volume": 2781.6019, "trades": 22, "taker_buy_quote": 153.2826}, {"ts": 1775666880000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 9611.4, "quote_volume": 2445.26633, "trades": 33, "taker_buy_quote": 1520.98025}, {"ts": 1775666940000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 43347.9, "quote_volume": 11032.18457, "trades": 47, "taker_buy_quote": 460.62031}, {"ts": 1775667000000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2541, "volume": 39308.3, "quote_volume": 10001.06998, "trades": 72, "taker_buy_quote": 5261.457}, {"ts": 1775667060000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 19924.1, "quote_volume": 5063.33278, "trades": 51, "taker_buy_quote": 1606.64155}, {"ts": 1775667120000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 29367.7, "quote_volume": 7459.31168, "trades": 27, "taker_buy_quote": 208.3054}, {"ts": 1775667180000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 1952.8, "quote_volume": 495.846, "trades": 16, "taker_buy_quote": 76.4032}, {"ts": 1775667240000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 92986.7, "quote_volume": 23629.0624, "trades": 110, "taker_buy_quote": 9724.0327}, {"ts": 1775667300000, "open": 0.2542, "high": 0.2547, "low": 0.2542, "close": 0.2547, "volume": 153972.3, "quote_volume": 39164.79983, "trades": 168, "taker_buy_quote": 35136.65966}, {"ts": 1775667360000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2545, "volume": 469277.5, "quote_volume": 119370.12305, "trades": 161, "taker_buy_quote": 7785.48078}, {"ts": 1775667420000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 17861.8, "quote_volume": 4545.64508, "trades": 12, "taker_buy_quote": 4080.0422}, {"ts": 1775667480000, "open": 0.2544, "high": 0.2544, "low": 0.2544, "close": 0.2544, "volume": 24380.9, "quote_volume": 6202.50096, "trades": 26, "taker_buy_quote": 673.6512}, {"ts": 1775667540000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 44940.7, "quote_volume": 11433.90548, "trades": 44, "taker_buy_quote": 6178.79872}, {"ts": 1775667600000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 8562.1, "quote_volume": 2178.13825, "trades": 15, "taker_buy_quote": 1990.28684}, {"ts": 1775667660000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 120888.9, "quote_volume": 30744.97025, "trades": 85, "taker_buy_quote": 12566.5651}, {"ts": 1775667720000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.255, "volume": 57805.5, "quote_volume": 14729.12169, "trades": 109, "taker_buy_quote": 12065.02071}, {"ts": 1775667780000, "open": 0.255, "high": 0.2554, "low": 0.2549, "close": 0.2552, "volume": 183105.7, "quote_volume": 46721.30117, "trades": 155, "taker_buy_quote": 38242.92586}, {"ts": 1775667840000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 76747.8, "quote_volume": 19591.90683, "trades": 65, "taker_buy_quote": 3321.91168}, {"ts": 1775667900000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 74066.2, "quote_volume": 18900.40529, "trades": 74, "taker_buy_quote": 8329.66041}, {"ts": 1775667960000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2554, "volume": 70606.2, "quote_volume": 18031.3018, "trades": 63, "taker_buy_quote": 6956.17502}, {"ts": 1775668020000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 20078.9, "quote_volume": 5126.21259, "trades": 46, "taker_buy_quote": 335.41291}, {"ts": 1775668080000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 6360.3, "quote_volume": 1623.69188, "trades": 40, "taker_buy_quote": 291.71905}, {"ts": 1775668140000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 21323.0, "quote_volume": 5445.56176, "trades": 40, "taker_buy_quote": 2029.38286}, {"ts": 1775668200000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 110798.7, "quote_volume": 28309.05175, "trades": 38, "taker_buy_quote": 28267.93235}, {"ts": 1775668260000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 559712.0, "quote_volume": 143019.30079, "trades": 246, "taker_buy_quote": 129238.7401}, {"ts": 1775668320000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 37915.8, "quote_volume": 9690.13127, "trades": 35, "taker_buy_quote": 2227.48219}, {"ts": 1775668380000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 98826.3, "quote_volume": 25250.30741, "trades": 43, "taker_buy_quote": 20652.67605}, {"ts": 1775668440000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 5171.0, "quote_volume": 1321.15159, "trades": 15, "taker_buy_quote": 218.78465}, {"ts": 1775668500000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 95479.2, "quote_volume": 24386.81832, "trades": 74, "taker_buy_quote": 7156.73615}, {"ts": 1775668560000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 51098.9, "quote_volume": 13038.55275, "trades": 37, "taker_buy_quote": 4370.76738}, {"ts": 1775668620000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 51850.7, "quote_volume": 13220.88005, "trades": 88, "taker_buy_quote": 3686.63506}, {"ts": 1775668680000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 23568.3, "quote_volume": 6012.67944, "trades": 51, "taker_buy_quote": 1405.08875}, {"ts": 1775668740000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 4252.9, "quote_volume": 1084.49185, "trades": 6, "taker_buy_quote": 5.99485}, {"ts": 1775668800000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 20363.1, "quote_volume": 5192.65412, "trades": 30, "taker_buy_quote": 237.03512}, {"ts": 1775668860000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 15513.1, "quote_volume": 3957.02366, "trades": 16, "taker_buy_quote": 3018.24116}, {"ts": 1775668920000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 193750.5, "quote_volume": 49364.50608, "trades": 147, "taker_buy_quote": 29074.23868}, {"ts": 1775668980000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2545, "volume": 109661.6, "quote_volume": 27918.72381, "trades": 72, "taker_buy_quote": 2675.0117}, {"ts": 1775669040000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 6210.2, "quote_volume": 1580.35562, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775669100000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 54126.7, "quote_volume": 13769.80939, "trades": 53, "taker_buy_quote": 200.82728}, {"ts": 1775669160000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2542, "volume": 32393.0, "quote_volume": 8234.58814, "trades": 54, "taker_buy_quote": 3957.6164}, {"ts": 1775669220000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 113622.2, "quote_volume": 28862.26727, "trades": 116, "taker_buy_quote": 5845.06313}, {"ts": 1775669280000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 4983.1, "quote_volume": 1265.20909, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 36484.0, "quote_volume": 9265.98084, "trades": 42, "taker_buy_quote": 3667.99428}, {"ts": 1775669400000, "open": 0.2543, "high": 0.2547, "low": 0.2543, "close": 0.2546, "volume": 157680.1, "quote_volume": 40119.93969, "trades": 93, "taker_buy_quote": 28728.86589}, {"ts": 1775669460000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 23907.4, "quote_volume": 6085.75318, "trades": 38, "taker_buy_quote": 2340.23656}, {"ts": 1775669520000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 117102.2, "quote_volume": 29837.20753, "trades": 58, "taker_buy_quote": 25563.62936}, {"ts": 1775669580000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 60768.8, "quote_volume": 15475.93762, "trades": 97, "taker_buy_quote": 11647.47693}, {"ts": 1775669640000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 17798.5, "quote_volume": 4530.66934, "trades": 39, "taker_buy_quote": 2390.14619}, {"ts": 1775669700000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 99406.5, "quote_volume": 25321.7326, "trades": 88, "taker_buy_quote": 12880.71917}, {"ts": 1775669760000, "open": 0.2547, "high": 0.2563, "low": 0.2547, "close": 0.2561, "volume": 555604.7, "quote_volume": 142030.89189, "trades": 616, "taker_buy_quote": 60394.13719}, {"ts": 1775669820000, "open": 0.256, "high": 0.256, "low": 0.2553, "close": 0.2555, "volume": 105407.3, "quote_volume": 26945.47765, "trades": 225, "taker_buy_quote": 8498.53145}, {"ts": 1775669880000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 29196.8, "quote_volume": 7465.56252, "trades": 31, "taker_buy_quote": 4517.77894}, {"ts": 1775669940000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 48814.0, "quote_volume": 12486.8053, "trades": 69, "taker_buy_quote": 8946.06464}, {"ts": 1775670000000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 19608.9, "quote_volume": 5019.8764, "trades": 17, "taker_buy_quote": 5014.7584}, {"ts": 1775670060000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 198049.0, "quote_volume": 50670.39419, "trades": 135, "taker_buy_quote": 20957.17414}, {"ts": 1775670120000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 170919.6, "quote_volume": 43753.65782, "trades": 30, "taker_buy_quote": 1857.74388}, {"ts": 1775670180000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 11813.9, "quote_volume": 3024.32593, "trades": 37, "taker_buy_quote": 629.9408}, {"ts": 1775670240000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 11846.8, "quote_volume": 3032.77605, "trades": 24, "taker_buy_quote": 664.17388}, {"ts": 1775670300000, "open": 0.2561, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 48906.4, "quote_volume": 12523.36043, "trades": 62, "taker_buy_quote": 3289.90041}, {"ts": 1775670360000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2558, "volume": 129178.8, "quote_volume": 33070.4926, "trades": 105, "taker_buy_quote": 14660.97086}, {"ts": 1775670420000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 14874.5, "quote_volume": 3805.03097, "trades": 35, "taker_buy_quote": 1231.83418}, {"ts": 1775670480000, "open": 0.2559, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 22682.7, "quote_volume": 5801.40349, "trades": 67, "taker_buy_quote": 1959.63366}, {"ts": 1775670540000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 31715.4, "quote_volume": 8112.79932, "trades": 36, "taker_buy_quote": 7963.59118}, {"ts": 1775670600000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 61452.2, "quote_volume": 15713.33952, "trades": 34, "taker_buy_quote": 7381.66186}, {"ts": 1775670660000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 7893.5, "quote_volume": 2018.57723, "trades": 22, "taker_buy_quote": 1747.0494}, {"ts": 1775670720000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 57598.4, "quote_volume": 14728.02437, "trades": 53, "taker_buy_quote": 339.96737}, {"ts": 1775670780000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 1542.7, "quote_volume": 394.42312, "trades": 17, "taker_buy_quote": 268.36693}, {"ts": 1775670840000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 4609.7, "quote_volume": 1178.64593, "trades": 31, "taker_buy_quote": 587.47075}, {"ts": 1775670900000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 13477.0, "quote_volume": 3444.7192, "trades": 23, "taker_buy_quote": 52.62804}, {"ts": 1775670960000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 32312.4, "quote_volume": 8259.07435, "trades": 27, "taker_buy_quote": 1516.57639}, {"ts": 1775671020000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 6219.1, "quote_volume": 1590.25852, "trades": 25, "taker_buy_quote": 576.21678}, {"ts": 1775671080000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 12180.7, "quote_volume": 3114.35326, "trades": 27, "taker_buy_quote": 1310.70218}, {"ts": 1775671140000, "open": 0.2558, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1774.0, "quote_volume": 453.78092, "trades": 13, "taker_buy_quote": 432.60896}, {"ts": 1775671200000, "open": 0.2558, "high": 0.2559, "low": 0.2553, "close": 0.2553, "volume": 337421.0, "quote_volume": 86218.16366, "trades": 129, "taker_buy_quote": 1382.19249}, {"ts": 1775671260000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 163291.7, "quote_volume": 41681.04832, "trades": 129, "taker_buy_quote": 10024.49921}, {"ts": 1775671320000, "open": 0.2551, "high": 0.2554, "low": 0.255, "close": 0.255, "volume": 126768.9, "quote_volume": 32345.97904, "trades": 117, "taker_buy_quote": 720.16315}, {"ts": 1775671380000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 25513.5, "quote_volume": 6506.70746, "trades": 42, "taker_buy_quote": 3776.24868}, {"ts": 1775671440000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 3033.8, "quote_volume": 773.68416, "trades": 19, "taker_buy_quote": 452.35896}, {"ts": 1775671500000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 32021.4, "quote_volume": 8168.19064, "trades": 37, "taker_buy_quote": 4814.19618}, {"ts": 1775671560000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 88855.0, "quote_volume": 22667.0058, "trades": 43, "taker_buy_quote": 22255.47848}, {"ts": 1775671620000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 427.1, "quote_volume": 108.9297, "trades": 16, "taker_buy_quote": 48.9792}, {"ts": 1775671680000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2552, "volume": 19223.0, "quote_volume": 4904.39111, "trades": 34, "taker_buy_quote": 336.1123}, {"ts": 1775671740000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 9523.0, "quote_volume": 2428.86359, "trades": 48, "taker_buy_quote": 94.3525}, {"ts": 1775671800000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 18270.8, "quote_volume": 4655.71591, "trades": 45, "taker_buy_quote": 700.27228}, {"ts": 1775671860000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 1747.1, "quote_volume": 445.13437, "trades": 12, "taker_buy_quote": 377.104}, {"ts": 1775671920000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2545, "volume": 9130.4, "quote_volume": 2325.35136, "trades": 48, "taker_buy_quote": 31.38634}, {"ts": 1775671980000, "open": 0.2546, "high": 0.2549, "low": 0.2545, "close": 0.2549, "volume": 133406.5, "quote_volume": 33984.33544, "trades": 48, "taker_buy_quote": 12179.50356}, {"ts": 1775672040000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 191472.0, "quote_volume": 48787.03939, "trades": 34, "taker_buy_quote": 3800.7302}, {"ts": 1775672100000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 12085.1, "quote_volume": 3078.24255, "trades": 47, "taker_buy_quote": 1156.89692}, {"ts": 1775672160000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 17257.2, "quote_volume": 4397.12438, "trades": 35, "taker_buy_quote": 2446.25267}, {"ts": 1775672220000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 22578.4, "quote_volume": 5748.31915, "trades": 62, "taker_buy_quote": 515.20515}, {"ts": 1775672280000, "open": 0.2545, "high": 0.2545, "low": 0.2537, "close": 0.2541, "volume": 87046.9, "quote_volume": 22118.00751, "trades": 296, "taker_buy_quote": 4686.15123}, {"ts": 1775672340000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 83957.2, "quote_volume": 21319.06617, "trades": 145, "taker_buy_quote": 7933.56178}, {"ts": 1775672400000, "open": 0.2539, "high": 0.2543, "low": 0.2538, "close": 0.2539, "volume": 126768.4, "quote_volume": 32208.05053, "trades": 147, "taker_buy_quote": 21077.18032}, {"ts": 1775672460000, "open": 0.254, "high": 0.2541, "low": 0.2537, "close": 0.2538, "volume": 139869.7, "quote_volume": 35510.3144, "trades": 134, "taker_buy_quote": 11934.46244}, {"ts": 1775672520000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 65100.7, "quote_volume": 16527.58134, "trades": 55, "taker_buy_quote": 2761.47521}, {"ts": 1775672580000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2535, "volume": 82333.2, "quote_volume": 20889.06486, "trades": 105, "taker_buy_quote": 17041.53215}, {"ts": 1775672640000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 10338.0, "quote_volume": 2621.776, "trades": 31, "taker_buy_quote": 1835.68389}, {"ts": 1775672700000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 34096.7, "quote_volume": 8647.29593, "trades": 77, "taker_buy_quote": 3988.66168}, {"ts": 1775672760000, "open": 0.2534, "high": 0.2538, "low": 0.2533, "close": 0.2538, "volume": 42644.0, "quote_volume": 10814.97445, "trades": 97, "taker_buy_quote": 2424.05501}, {"ts": 1775672820000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 18086.8, "quote_volume": 4591.73777, "trades": 31, "taker_buy_quote": 4461.99521}, {"ts": 1775672880000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 59067.7, "quote_volume": 14984.83582, "trades": 53, "taker_buy_quote": 439.9908}, {"ts": 1775672940000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 50316.9, "quote_volume": 12764.88684, "trades": 43, "taker_buy_quote": 11202.95404}, {"ts": 1775673000000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 51640.1, "quote_volume": 13096.27457, "trades": 35, "taker_buy_quote": 6288.92265}, {"ts": 1775673060000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.2542, "volume": 14516.1, "quote_volume": 3687.15035, "trades": 79, "taker_buy_quote": 2842.66561}, {"ts": 1775673120000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 10284.8, "quote_volume": 2614.16505, "trades": 59, "taker_buy_quote": 1157.775}, {"ts": 1775673180000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 24218.1, "quote_volume": 6149.85148, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 55386.0, "quote_volume": 14075.39254, "trades": 48, "taker_buy_quote": 11590.46832}, {"ts": 1775673300000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 6776.8, "quote_volume": 1723.13157, "trades": 46, "taker_buy_quote": 164.50667}, {"ts": 1775673360000, "open": 0.2541, "high": 0.2542, "low": 0.2539, "close": 0.2542, "volume": 9375.7, "quote_volume": 2382.32275, "trades": 74, "taker_buy_quote": 546.94008}, {"ts": 1775673420000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 24503.3, "quote_volume": 6225.99451, "trades": 39, "taker_buy_quote": 458.73341}, {"ts": 1775673480000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 2833.2, "quote_volume": 719.9712, "trades": 23, "taker_buy_quote": 107.98416}, {"ts": 1775673540000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 2483.1, "quote_volume": 630.75873, "trades": 17, "taker_buy_quote": 223.70469}, {"ts": 1775673600000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2538, "volume": 14743.7, "quote_volume": 3741.41053, "trades": 55, "taker_buy_quote": 591.4647}, {"ts": 1775673660000, "open": 0.2537, "high": 0.2539, "low": 0.2535, "close": 0.2539, "volume": 33977.1, "quote_volume": 8619.94171, "trades": 62, "taker_buy_quote": 7227.33699}, {"ts": 1775673720000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 20752.1, "quote_volume": 5267.74325, "trades": 58, "taker_buy_quote": 1280.59328}, {"ts": 1775673780000, "open": 0.2538, "high": 0.2538, "low": 0.2533, "close": 0.2534, "volume": 77546.2, "quote_volume": 19671.16516, "trades": 84, "taker_buy_quote": 890.87838}, {"ts": 1775673840000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 39084.9, "quote_volume": 9904.4173, "trades": 33, "taker_buy_quote": 1085.27589}, {"ts": 1775673900000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 96527.7, "quote_volume": 24441.1727, "trades": 82, "taker_buy_quote": 17641.46397}, {"ts": 1775673960000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2536, "volume": 95740.8, "quote_volume": 24270.12006, "trades": 75, "taker_buy_quote": 16689.73752}, {"ts": 1775674020000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 20222.0, "quote_volume": 5128.63062, "trades": 19, "taker_buy_quote": 4811.09806}, {"ts": 1775674080000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 6890.9, "quote_volume": 1747.52337, "trades": 6, "taker_buy_quote": 1725.03792}, {"ts": 1775674140000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 7065.3, "quote_volume": 1790.90648, "trades": 54, "taker_buy_quote": 699.87329}, {"ts": 1775674200000, "open": 0.2534, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 35338.0, "quote_volume": 8951.55913, "trades": 93, "taker_buy_quote": 4762.90553}, {"ts": 1775674260000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 11929.7, "quote_volume": 3023.02406, "trades": 32, "taker_buy_quote": 96.5328}, {"ts": 1775674320000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 6199.0, "quote_volume": 1571.22766, "trades": 21, "taker_buy_quote": 451.89383}, {"ts": 1775674380000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 12395.5, "quote_volume": 3140.86351, "trades": 44, "taker_buy_quote": 657.0761}, {"ts": 1775674440000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 25273.9, "quote_volume": 6398.28834, "trades": 64, "taker_buy_quote": 2606.13893}, {"ts": 1775674500000, "open": 0.2531, "high": 0.2531, "low": 0.2527, "close": 0.2528, "volume": 129749.4, "quote_volume": 32799.49826, "trades": 168, "taker_buy_quote": 21009.42192}, {"ts": 1775674560000, "open": 0.2528, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 194852.0, "quote_volume": 49259.69072, "trades": 99, "taker_buy_quote": 16803.54043}, {"ts": 1775674620000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 71666.7, "quote_volume": 18136.37901, "trades": 75, "taker_buy_quote": 7855.34708}, {"ts": 1775674680000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 16892.0, "quote_volume": 4275.23029, "trades": 31, "taker_buy_quote": 454.5676}, {"ts": 1775674740000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 17772.4, "quote_volume": 4495.61908, "trades": 33, "taker_buy_quote": 1955.01816}, {"ts": 1775674800000, "open": 0.2529, "high": 0.2529, "low": 0.2524, "close": 0.2527, "volume": 89629.0, "quote_volume": 22645.23811, "trades": 214, "taker_buy_quote": 6155.0232}, {"ts": 1775674860000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 98319.0, "quote_volume": 24855.58042, "trades": 102, "taker_buy_quote": 5215.31085}, {"ts": 1775674920000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2531, "volume": 142807.9, "quote_volume": 36131.41586, "trades": 104, "taker_buy_quote": 29469.4442}, {"ts": 1775674980000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 22558.1, "quote_volume": 5707.23037, "trades": 31, "taker_buy_quote": 484.32819}, {"ts": 1775675040000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 450260.4, "quote_volume": 113837.12937, "trades": 135, "taker_buy_quote": 17838.67738}, {"ts": 1775675100000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 103812.0, "quote_volume": 26229.06371, "trades": 66, "taker_buy_quote": 1450.22956}, {"ts": 1775675160000, "open": 0.2526, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 33735.6, "quote_volume": 8526.74822, "trades": 65, "taker_buy_quote": 6826.68856}, {"ts": 1775675220000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 2194.3, "quote_volume": 554.92589, "trades": 23, "taker_buy_quote": 390.32586}, {"ts": 1775675280000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 2934.4, "quote_volume": 742.54606, "trades": 43, "taker_buy_quote": 251.83411}, {"ts": 1775675340000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 46518.2, "quote_volume": 11760.18539, "trades": 41, "taker_buy_quote": 8922.51103}, {"ts": 1775675400000, "open": 0.2528, "high": 0.2532, "low": 0.2528, "close": 0.2531, "volume": 41660.7, "quote_volume": 10535.90164, "trades": 64, "taker_buy_quote": 10183.15617}, {"ts": 1775675460000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2534, "volume": 138559.8, "quote_volume": 35107.39511, "trades": 108, "taker_buy_quote": 31546.26945}, {"ts": 1775675520000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2534, "volume": 73877.1, "quote_volume": 18724.71024, "trades": 57, "taker_buy_quote": 18460.4941}, {"ts": 1775675580000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 9057.8, "quote_volume": 2293.43098, "trades": 23, "taker_buy_quote": 10.5078}, {"ts": 1775675640000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 1584.7, "quote_volume": 401.08723, "trades": 16, "taker_buy_quote": 10.0014}, {"ts": 1775675700000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2531, "volume": 77947.7, "quote_volume": 19728.58848, "trades": 50, "taker_buy_quote": 2299.95167}, {"ts": 1775675760000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 43138.4, "quote_volume": 10915.7023, "trades": 44, "taker_buy_quote": 785.29337}, {"ts": 1775675820000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 110271.1, "quote_volume": 27894.74992, "trades": 41, "taker_buy_quote": 8773.16964}, {"ts": 1775675880000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 24362.8, "quote_volume": 6159.60795, "trades": 35, "taker_buy_quote": 5820.37874}, {"ts": 1775675940000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 5877.0, "quote_volume": 1486.37625, "trades": 25, "taker_buy_quote": 1431.25909}, {"ts": 1775676000000, "open": 0.2529, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 53133.8, "quote_volume": 13442.50907, "trades": 72, "taker_buy_quote": 13090.20054}, {"ts": 1775676060000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 6229.6, "quote_volume": 1576.08827, "trades": 24, "taker_buy_quote": 1118.54697}, {"ts": 1775676120000, "open": 0.253, "high": 0.253, "low": 0.2525, "close": 0.2525, "volume": 265407.6, "quote_volume": 67028.85604, "trades": 111, "taker_buy_quote": 3528.68053}, {"ts": 1775676180000, "open": 0.2525, "high": 0.2528, "low": 0.2523, "close": 0.2527, "volume": 380279.1, "quote_volume": 96016.02011, "trades": 138, "taker_buy_quote": 7931.33275}, {"ts": 1775676240000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 2069.3, "quote_volume": 523.07834, "trades": 29, "taker_buy_quote": 247.92908}, {"ts": 1775676300000, "open": 0.2528, "high": 0.2531, "low": 0.2528, "close": 0.2529, "volume": 5820.3, "quote_volume": 1471.68881, "trades": 27, "taker_buy_quote": 1057.9465}, {"ts": 1775676360000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 7929.0, "quote_volume": 2005.08323, "trades": 28, "taker_buy_quote": 1239.98832}, {"ts": 1775676420000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 14998.5, "quote_volume": 3787.37811, "trades": 45, "taker_buy_quote": 3143.0695}, {"ts": 1775676480000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 17814.4, "quote_volume": 4497.23507, "trades": 32, "taker_buy_quote": 4252.23039}, {"ts": 1775676540000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 13328.0, "quote_volume": 3364.28629, "trades": 33, "taker_buy_quote": 608.80277}, {"ts": 1775676600000, "open": 0.2524, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 204301.5, "quote_volume": 51545.54102, "trades": 87, "taker_buy_quote": 2182.44589}, {"ts": 1775676660000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 59303.6, "quote_volume": 14977.36398, "trades": 45, "taker_buy_quote": 12451.60648}, {"ts": 1775676720000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 17744.0, "quote_volume": 4482.12979, "trades": 43, "taker_buy_quote": 2845.69078}, {"ts": 1775676780000, "open": 0.2526, "high": 0.2526, "low": 0.252, "close": 0.2521, "volume": 196721.8, "quote_volume": 49588.65118, "trades": 158, "taker_buy_quote": 3518.17831}, {"ts": 1775676840000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 7970.9, "quote_volume": 2008.90056, "trades": 28, "taker_buy_quote": 339.11341}, {"ts": 1775676900000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 79714.1, "quote_volume": 20102.63111, "trades": 99, "taker_buy_quote": 17578.94961}, {"ts": 1775676960000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2524, "volume": 153334.6, "quote_volume": 38699.90963, "trades": 83, "taker_buy_quote": 29802.86011}, {"ts": 1775677020000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 22712.7, "quote_volume": 5735.92441, "trades": 51, "taker_buy_quote": 3624.3727}, {"ts": 1775677080000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 32782.0, "quote_volume": 8279.13249, "trades": 55, "taker_buy_quote": 4239.57158}, {"ts": 1775677140000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 49311.9, "quote_volume": 12455.23367, "trades": 48, "taker_buy_quote": 812.31311}, {"ts": 1775677200000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 27602.4, "quote_volume": 6962.53027, "trades": 77, "taker_buy_quote": 2560.2207}, {"ts": 1775677260000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 24180.8, "quote_volume": 6095.98868, "trades": 21, "taker_buy_quote": 252.03337}, {"ts": 1775677320000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 10344.3, "quote_volume": 2608.93096, "trades": 21, "taker_buy_quote": 2564.32052}, {"ts": 1775677380000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2524, "volume": 23026.0, "quote_volume": 5811.68018, "trades": 36, "taker_buy_quote": 3091.05965}, {"ts": 1775677440000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 956.8, "quote_volume": 241.66327, "trades": 9, "taker_buy_quote": 241.66327}, {"ts": 1775677500000, "open": 0.2526, "high": 0.2526, "low": 0.2526, "close": 0.2526, "volume": 100571.9, "quote_volume": 25404.46194, "trades": 36, "taker_buy_quote": 24568.40646}, {"ts": 1775677560000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 6638.1, "quote_volume": 1676.51739, "trades": 34, "taker_buy_quote": 458.98478}, {"ts": 1775677620000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 18699.6, "quote_volume": 4721.65177, "trades": 21, "taker_buy_quote": 3922.84277}, {"ts": 1775677680000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 22559.3, "quote_volume": 5698.22998, "trades": 22, "taker_buy_quote": 3965.26428}, {"ts": 1775677740000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 3920.5, "quote_volume": 990.31468, "trades": 7, "taker_buy_quote": 981.17418}, {"ts": 1775677800000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 396439.0, "quote_volume": 100189.1739, "trades": 126, "taker_buy_quote": 98789.12173}, {"ts": 1775677860000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 69042.4, "quote_volume": 17449.90854, "trades": 25, "taker_buy_quote": 17169.69309}, {"ts": 1775677920000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 162963.8, "quote_volume": 41199.67614, "trades": 113, "taker_buy_quote": 40024.64253}, {"ts": 1775677980000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 5629.7, "quote_volume": 1423.16378, "trades": 15, "taker_buy_quote": 799.8592}, {"ts": 1775678040000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 2735.5, "quote_volume": 691.11768, "trades": 25, "taker_buy_quote": 0.0}, {"ts": 1775678100000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 11352.9, "quote_volume": 2866.65025, "trades": 21, "taker_buy_quote": 317.46075}, {"ts": 1775678160000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 27147.6, "quote_volume": 6854.92468, "trades": 16, "taker_buy_quote": 393.24768}, {"ts": 1775678220000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 1219.0, "quote_volume": 307.7975, "trades": 8, "taker_buy_quote": 162.307}, {"ts": 1775678280000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 13005.3, "quote_volume": 3285.17156, "trades": 16, "taker_buy_quote": 3268.02681}, {"ts": 1775678340000, "open": 0.2527, "high": 0.253, "low": 0.2526, "close": 0.253, "volume": 329684.2, "quote_volume": 83342.29494, "trades": 167, "taker_buy_quote": 62997.15139}, {"ts": 1775678400000, "open": 0.253, "high": 0.2537, "low": 0.2529, "close": 0.2533, "volume": 766052.0, "quote_volume": 194155.27166, "trades": 281, "taker_buy_quote": 172505.67521}, {"ts": 1775678460000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 33230.3, "quote_volume": 8412.59544, "trades": 49, "taker_buy_quote": 429.80828}, {"ts": 1775678520000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 3652.8, "quote_volume": 924.52368, "trades": 9, "taker_buy_quote": 92.07778}, {"ts": 1775678580000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 10679.3, "quote_volume": 2702.43447, "trades": 25, "taker_buy_quote": 1141.34517}, {"ts": 1775678640000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 38944.2, "quote_volume": 9860.43742, "trades": 34, "taker_buy_quote": 9122.49216}, {"ts": 1775678700000, "open": 0.2531, "high": 0.2532, "low": 0.2529, "close": 0.2529, "volume": 2468.9, "quote_volume": 624.79421, "trades": 23, "taker_buy_quote": 6.10212}, {"ts": 1775678760000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 10871.2, "quote_volume": 2749.98768, "trades": 17, "taker_buy_quote": 1664.3605}, {"ts": 1775678820000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 47849.2, "quote_volume": 12106.69868, "trades": 45, "taker_buy_quote": 11377.45494}, {"ts": 1775678880000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 4850.4, "quote_volume": 1227.52042, "trades": 11, "taker_buy_quote": 506.2}, {"ts": 1775678940000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 109801.8, "quote_volume": 27779.96536, "trades": 34, "taker_buy_quote": 358.28836}, {"ts": 1775679000000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 7693.5, "quote_volume": 1944.93252, "trades": 27, "taker_buy_quote": 1820.65604}, {"ts": 1775679060000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 2359.9, "quote_volume": 596.66386, "trades": 10, "taker_buy_quote": 252.82413}, {"ts": 1775679120000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 26709.8, "quote_volume": 6751.83638, "trades": 14, "taker_buy_quote": 5436.18592}, {"ts": 1775679180000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 3598.3, "quote_volume": 909.30477, "trades": 32, "taker_buy_quote": 10.18784}, {"ts": 1775679240000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 8943.3, "quote_volume": 2259.97586, "trades": 10, "taker_buy_quote": 2137.51744}, {"ts": 1775679300000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 59606.4, "quote_volume": 15073.50805, "trades": 40, "taker_buy_quote": 6481.62424}, {"ts": 1775679360000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 47812.2, "quote_volume": 12082.17503, "trades": 71, "taker_buy_quote": 9684.50689}, {"ts": 1775679420000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 2967.4, "quote_volume": 749.33762, "trades": 25, "taker_buy_quote": 62.8974}, {"ts": 1775679480000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2528, "volume": 20120.2, "quote_volume": 5082.51935, "trades": 27, "taker_buy_quote": 4884.5846}, {"ts": 1775679540000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 29.7, "quote_volume": 7.50519, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 5758.9, "quote_volume": 1455.27106, "trades": 10, "taker_buy_quote": 32.11817}, {"ts": 1775679660000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 10763.7, "quote_volume": 2718.93455, "trades": 39, "taker_buy_quote": 2081.34689}, {"ts": 1775679720000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 6016.3, "quote_volume": 1519.50271, "trades": 29, "taker_buy_quote": 47.64036}, {"ts": 1775679780000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 424.8, "quote_volume": 107.29558, "trades": 3, "taker_buy_quote": 84.82308}, {"ts": 1775679840000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 19127.0, "quote_volume": 4831.40274, "trades": 12, "taker_buy_quote": 4589.28732}, {"ts": 1775679900000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 1120.6, "quote_volume": 283.09359, "trades": 7, "taker_buy_quote": 75.88581}, {"ts": 1775679960000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 4287.1, "quote_volume": 1082.91292, "trades": 16, "taker_buy_quote": 378.45083}, {"ts": 1775680020000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 3517.1, "quote_volume": 888.44257, "trades": 19, "taker_buy_quote": 207.66872}, {"ts": 1775680080000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 1890.4, "quote_volume": 477.45326, "trades": 21, "taker_buy_quote": 321.45876}, {"ts": 1775680140000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 1815.5, "quote_volume": 458.63798, "trades": 22, "taker_buy_quote": 376.34624}, {"ts": 1775680200000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 11956.5, "quote_volume": 3021.22229, "trades": 40, "taker_buy_quote": 2177.18739}, {"ts": 1775680260000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 105257.8, "quote_volume": 26588.60333, "trades": 40, "taker_buy_quote": 1220.66735}, {"ts": 1775680320000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 5470.8, "quote_volume": 1383.01824, "trades": 9, "taker_buy_quote": 52.10208}, {"ts": 1775680380000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 30731.1, "quote_volume": 7768.81911, "trades": 16, "taker_buy_quote": 412.97408}, {"ts": 1775680440000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 1890.3, "quote_volume": 477.69351, "trades": 20, "taker_buy_quote": 37.1616}, {"ts": 1775680500000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 26277.0, "quote_volume": 6637.36449, "trades": 32, "taker_buy_quote": 5053.66716}, {"ts": 1775680560000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 100371.9, "quote_volume": 25334.11421, "trades": 97, "taker_buy_quote": 6984.03282}, {"ts": 1775680620000, "open": 0.252, "high": 0.2521, "low": 0.2515, "close": 0.2518, "volume": 336573.3, "quote_volume": 84727.48982, "trades": 305, "taker_buy_quote": 34935.39083}, {"ts": 1775680680000, "open": 0.2517, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 39791.5, "quote_volume": 10013.25516, "trades": 52, "taker_buy_quote": 9047.99775}, {"ts": 1775680740000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 21322.7, "quote_volume": 5370.96346, "trades": 16, "taker_buy_quote": 4805.2444}, {"ts": 1775680800000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 74499.4, "quote_volume": 18752.29537, "trades": 45, "taker_buy_quote": 554.45734}, {"ts": 1775680860000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 43341.3, "quote_volume": 10908.09791, "trades": 36, "taker_buy_quote": 8625.33111}, {"ts": 1775680920000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 39822.6, "quote_volume": 10023.63308, "trades": 22, "taker_buy_quote": 708.99635}, {"ts": 1775680980000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 4940.0, "quote_volume": 1244.38302, "trades": 21, "taker_buy_quote": 1236.87938}, {"ts": 1775681040000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 56339.3, "quote_volume": 14186.29174, "trades": 42, "taker_buy_quote": 8287.09616}, {"ts": 1775681100000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 58717.7, "quote_volume": 14790.93495, "trades": 38, "taker_buy_quote": 5161.17986}, {"ts": 1775681160000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 9034.3, "quote_volume": 2273.93331, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 93664.0, "quote_volume": 23584.72289, "trades": 72, "taker_buy_quote": 19380.46625}, {"ts": 1775681280000, "open": 0.2517, "high": 0.2521, "low": 0.2517, "close": 0.252, "volume": 97100.6, "quote_volume": 24456.58547, "trades": 77, "taker_buy_quote": 21850.41482}, {"ts": 1775681340000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 656.9, "quote_volume": 165.48192, "trades": 5, "taker_buy_quote": 22.2012}, {"ts": 1775681400000, "open": 0.252, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 96515.1, "quote_volume": 24327.64611, "trades": 56, "taker_buy_quote": 23000.33961}, {"ts": 1775681460000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 5903.4, "quote_volume": 1489.41803, "trades": 18, "taker_buy_quote": 1464.72765}, {"ts": 1775681520000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 48942.2, "quote_volume": 12339.69966, "trades": 19, "taker_buy_quote": 661.04142}, {"ts": 1775681580000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 8423.4, "quote_volume": 2125.82907, "trades": 32, "taker_buy_quote": 1912.70251}, {"ts": 1775681640000, "open": 0.2525, "high": 0.2525, "low": 0.2525, "close": 0.2525, "volume": 80.7, "quote_volume": 20.37675, "trades": 2, "taker_buy_quote": 20.37675}, {"ts": 1775681700000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 10222.2, "quote_volume": 2579.98518, "trades": 13, "taker_buy_quote": 1298.24464}, {"ts": 1775681760000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 9959.3, "quote_volume": 2512.80982, "trades": 34, "taker_buy_quote": 884.75264}, {"ts": 1775681820000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2523, "volume": 120415.4, "quote_volume": 30378.50647, "trades": 39, "taker_buy_quote": 19758.56029}, {"ts": 1775681880000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 14360.8, "quote_volume": 3623.29092, "trades": 11, "taker_buy_quote": 154.16592}, {"ts": 1775681940000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 37182.6, "quote_volume": 9385.51161, "trades": 30, "taker_buy_quote": 9183.51161}, {"ts": 1775682000000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 7128.4, "quote_volume": 1800.29886, "trades": 39, "taker_buy_quote": 643.4716}, {"ts": 1775682060000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 1556.4, "quote_volume": 392.83281, "trades": 17, "taker_buy_quote": 120.54624}, {"ts": 1775682120000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 13819.3, "quote_volume": 3486.60024, "trades": 26, "taker_buy_quote": 1467.8814}, {"ts": 1775682180000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 37260.2, "quote_volume": 9404.46718, "trades": 20, "taker_buy_quote": 8031.56992}, {"ts": 1775682240000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 112587.4, "quote_volume": 28417.26857, "trades": 41, "taker_buy_quote": 13263.04637}, {"ts": 1775682300000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 58206.9, "quote_volume": 14694.55259, "trades": 48, "taker_buy_quote": 13980.04937}, {"ts": 1775682360000, "open": 0.2524, "high": 0.2524, "low": 0.2524, "close": 0.2524, "volume": 2201.0, "quote_volume": 555.5324, "trades": 6, "taker_buy_quote": 424.71348}, {"ts": 1775682420000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 37393.6, "quote_volume": 9440.78219, "trades": 23, "taker_buy_quote": 952.82055}, {"ts": 1775682480000, "open": 0.2525, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 32940.7, "quote_volume": 8314.22924, "trades": 21, "taker_buy_quote": 691.68803}, {"ts": 1775682540000, "open": 0.2523, "high": 0.2523, "low": 0.2523, "close": 0.2523, "volume": 31528.7, "quote_volume": 7954.69101, "trades": 26, "taker_buy_quote": 143.18025}, {"ts": 1775682600000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 9098.1, "quote_volume": 2295.86155, "trades": 20, "taker_buy_quote": 2171.6011}, {"ts": 1775682660000, "open": 0.2525, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 648619.4, "quote_volume": 163892.67951, "trades": 135, "taker_buy_quote": 148112.48735}, {"ts": 1775682720000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 11301.7, "quote_volume": 2856.71838, "trades": 37, "taker_buy_quote": 2551.33319}, {"ts": 1775682780000, "open": 0.2529, "high": 0.2535, "low": 0.2529, "close": 0.2534, "volume": 262752.4, "quote_volume": 66534.03724, "trades": 228, "taker_buy_quote": 58092.63802}, {"ts": 1775682840000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 41189.1, "quote_volume": 10431.81394, "trades": 50, "taker_buy_quote": 1937.15141}, {"ts": 1775682900000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 16293.4, "quote_volume": 4126.79672, "trades": 28, "taker_buy_quote": 3916.64072}, {"ts": 1775682960000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 85239.3, "quote_volume": 21591.14431, "trades": 61, "taker_buy_quote": 14843.54833}, {"ts": 1775683020000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2536, "volume": 38653.7, "quote_volume": 9795.52789, "trades": 55, "taker_buy_quote": 9746.14609}, {"ts": 1775683080000, "open": 0.2536, "high": 0.2536, "low": 0.2532, "close": 0.2532, "volume": 69418.8, "quote_volume": 17595.23049, "trades": 81, "taker_buy_quote": 6267.0458}, {"ts": 1775683140000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 38308.3, "quote_volume": 9703.64167, "trades": 21, "taker_buy_quote": 1571.39451}, {"ts": 1775683200000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 11873.0, "quote_volume": 3009.2854, "trades": 22, "taker_buy_quote": 1431.78867}, {"ts": 1775683260000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 99556.2, "quote_volume": 25262.23968, "trades": 110, "taker_buy_quote": 14613.3989}, {"ts": 1775683320000, "open": 0.2538, "high": 0.2542, "low": 0.2537, "close": 0.2538, "volume": 101404.5, "quote_volume": 25766.60901, "trades": 163, "taker_buy_quote": 16089.71764}, {"ts": 1775683380000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 92863.7, "quote_volume": 23564.46609, "trades": 50, "taker_buy_quote": 22428.9544}, {"ts": 1775683440000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 6816.7, "quote_volume": 1730.42752, "trades": 22, "taker_buy_quote": 250.76357}, {"ts": 1775683500000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 61821.2, "quote_volume": 15690.23729, "trades": 34, "taker_buy_quote": 14812.24157}, {"ts": 1775683560000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 70098.4, "quote_volume": 17802.30617, "trades": 50, "taker_buy_quote": 9285.54458}, {"ts": 1775683620000, "open": 0.2541, "high": 0.2546, "low": 0.2541, "close": 0.2545, "volume": 108709.7, "quote_volume": 27642.65353, "trades": 187, "taker_buy_quote": 26703.92537}, {"ts": 1775683680000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 50907.9, "quote_volume": 12954.13541, "trades": 39, "taker_buy_quote": 672.19772}, {"ts": 1775683740000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 8765.4, "quote_volume": 2228.51867, "trades": 26, "taker_buy_quote": 275.82626}, {"ts": 1775683800000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 14017.0, "quote_volume": 3560.61846, "trades": 34, "taker_buy_quote": 638.81184}, {"ts": 1775683860000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 21044.5, "quote_volume": 5348.48792, "trades": 46, "taker_buy_quote": 2835.03458}, {"ts": 1775683920000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 18322.3, "quote_volume": 4659.06482, "trades": 59, "taker_buy_quote": 1882.64804}, {"ts": 1775683980000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 52262.7, "quote_volume": 13280.35631, "trades": 54, "taker_buy_quote": 3081.98752}, {"ts": 1775684040000, "open": 0.2539, "high": 0.2539, "low": 0.2539, "close": 0.2539, "volume": 67623.8, "quote_volume": 17169.68282, "trades": 35, "taker_buy_quote": 10810.32569}, {"ts": 1775684100000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 9334.9, "quote_volume": 2371.68134, "trades": 15, "taker_buy_quote": 2135.89314}, {"ts": 1775684160000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 10612.5, "quote_volume": 2696.80598, "trades": 32, "taker_buy_quote": 2623.34567}, {"ts": 1775684220000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 9156.7, "quote_volume": 2327.65454, "trades": 16, "taker_buy_quote": 2064.888}, {"ts": 1775684280000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 22412.0, "quote_volume": 5699.83462, "trades": 32, "taker_buy_quote": 1386.39802}, {"ts": 1775684340000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 10693.2, "quote_volume": 2720.05809, "trades": 22, "taker_buy_quote": 595.32553}, {"ts": 1775684400000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 17848.5, "quote_volume": 4539.85042, "trades": 60, "taker_buy_quote": 3140.60718}, {"ts": 1775684460000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 10290.0, "quote_volume": 2616.7655, "trades": 23, "taker_buy_quote": 951.68539}, {"ts": 1775684520000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 5890.5, "quote_volume": 1497.33801, "trades": 25, "taker_buy_quote": 1069.19062}, {"ts": 1775684580000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 22644.0, "quote_volume": 5755.97246, "trades": 30, "taker_buy_quote": 2615.40116}, {"ts": 1775684640000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 3425.5, "quote_volume": 870.90408, "trades": 20, "taker_buy_quote": 542.76652}, {"ts": 1775684700000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 2543.2, "quote_volume": 646.21426, "trades": 21, "taker_buy_quote": 374.13684}, {"ts": 1775684760000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.2542, "volume": 7371.4, "quote_volume": 1872.81602, "trades": 17, "taker_buy_quote": 1092.00886}, {"ts": 1775684820000, "open": 0.2542, "high": 0.2542, "low": 0.2542, "close": 0.2542, "volume": 851.2, "quote_volume": 216.37504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775684880000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 22767.2, "quote_volume": 5791.64145, "trades": 45, "taker_buy_quote": 2581.13889}, {"ts": 1775684940000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 359.3, "quote_volume": 91.35347, "trades": 14, "taker_buy_quote": 8.3919}, {"ts": 1775685000000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 8455.3, "quote_volume": 2149.38205, "trades": 17, "taker_buy_quote": 113.90097}, {"ts": 1775685060000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 126317.0, "quote_volume": 32121.65658, "trades": 74, "taker_buy_quote": 20266.88403}, {"ts": 1775685120000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 2797.1, "quote_volume": 711.2566, "trades": 17, "taker_buy_quote": 566.54054}, {"ts": 1775685180000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 1043.1, "quote_volume": 265.29956, "trades": 17, "taker_buy_quote": 99.80112}, {"ts": 1775685240000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 13703.4, "quote_volume": 3484.94829, "trades": 15, "taker_buy_quote": 441.81648}, {"ts": 1775685300000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 1759.1, "quote_volume": 447.0125, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 141.3, "quote_volume": 35.89222, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 1168.6, "quote_volume": 296.84142, "trades": 8, "taker_buy_quote": 43.24782}, {"ts": 1775685480000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 17195.7, "quote_volume": 4367.68464, "trades": 28, "taker_buy_quote": 49.5046}, {"ts": 1775685540000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 29694.8, "quote_volume": 7544.28351, "trades": 36, "taker_buy_quote": 7544.28351}, {"ts": 1775685600000, "open": 0.2543, "high": 0.2543, "low": 0.2539, "close": 0.2541, "volume": 38927.0, "quote_volume": 9889.41963, "trades": 74, "taker_buy_quote": 4892.79477}, {"ts": 1775685660000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2537, "volume": 118567.3, "quote_volume": 30089.67484, "trades": 107, "taker_buy_quote": 23586.27575}, {"ts": 1775685720000, "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2534, "volume": 220228.7, "quote_volume": 55845.33579, "trades": 157, "taker_buy_quote": 15027.58343}, {"ts": 1775685780000, "open": 0.2535, "high": 0.2535, "low": 0.2532, "close": 0.2533, "volume": 36228.1, "quote_volume": 9177.94155, "trades": 70, "taker_buy_quote": 5261.88688}, {"ts": 1775685840000, "open": 0.2533, "high": 0.2533, "low": 0.2527, "close": 0.253, "volume": 511991.2, "quote_volume": 129494.18034, "trades": 329, "taker_buy_quote": 57741.2862}, {"ts": 1775685900000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 21105.1, "quote_volume": 5339.7796, "trades": 36, "taker_buy_quote": 3110.73979}, {"ts": 1775685960000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 13159.7, "quote_volume": 3331.29753, "trades": 15, "taker_buy_quote": 1462.12872}, {"ts": 1775686020000, "open": 0.2531, "high": 0.2532, "low": 0.2529, "close": 0.2532, "volume": 49501.9, "quote_volume": 12524.36288, "trades": 51, "taker_buy_quote": 10288.7132}, {"ts": 1775686080000, "open": 0.2532, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 33075.0, "quote_volume": 8374.5765, "trades": 20, "taker_buy_quote": 754.07269}, {"ts": 1775686140000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 30451.2, "quote_volume": 7709.33294, "trades": 30, "taker_buy_quote": 862.97075}, {"ts": 1775686200000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2533, "volume": 58709.4, "quote_volume": 14865.1866, "trades": 61, "taker_buy_quote": 14633.54554}, {"ts": 1775686260000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 22486.2, "quote_volume": 5693.44395, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2529, "volume": 67397.2, "quote_volume": 17044.93491, "trades": 72, "taker_buy_quote": 7001.21845}, {"ts": 1775686380000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 3185.3, "quote_volume": 805.42393, "trades": 14, "taker_buy_quote": 455.44761}, {"ts": 1775686440000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 3041.0, "quote_volume": 769.42667, "trades": 13, "taker_buy_quote": 727.42867}, {"ts": 1775686500000, "open": 0.2531, "high": 0.2531, "low": 0.2531, "close": 0.2531, "volume": 2398.6, "quote_volume": 607.08566, "trades": 13, "taker_buy_quote": 599.89762}, {"ts": 1775686560000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2529, "volume": 47840.8, "quote_volume": 12099.45421, "trades": 74, "taker_buy_quote": 7436.08336}, {"ts": 1775686620000, "open": 0.2528, "high": 0.2528, "low": 0.2528, "close": 0.2528, "volume": 25092.6, "quote_volume": 6343.40928, "trades": 24, "taker_buy_quote": 3753.49856}, {"ts": 1775686680000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 12793.2, "quote_volume": 3235.26803, "trades": 47, "taker_buy_quote": 2463.41576}, {"ts": 1775686740000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 10058.6, "quote_volume": 2541.81241, "trades": 12, "taker_buy_quote": 2283.50247}, {"ts": 1775686800000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 24011.8, "quote_volume": 6066.87066, "trades": 66, "taker_buy_quote": 88.2408}, {"ts": 1775686860000, "open": 0.2525, "high": 0.2526, "low": 0.2519, "close": 0.2522, "volume": 238257.7, "quote_volume": 60094.52409, "trades": 304, "taker_buy_quote": 27537.83349}, {"ts": 1775686920000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 52278.6, "quote_volume": 13195.73355, "trades": 53, "taker_buy_quote": 12747.52371}, {"ts": 1775686980000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2528, "volume": 47156.7, "quote_volume": 11914.85952, "trades": 52, "taker_buy_quote": 11914.85952}, {"ts": 1775687040000, "open": 0.2527, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 68467.0, "quote_volume": 17294.81639, "trades": 62, "taker_buy_quote": 8.6355}, {"ts": 1775687100000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 51315.3, "quote_volume": 12959.99722, "trades": 39, "taker_buy_quote": 11869.52754}, {"ts": 1775687160000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 14233.1, "quote_volume": 3593.9175, "trades": 23, "taker_buy_quote": 2532.21729}, {"ts": 1775687220000, "open": 0.2525, "high": 0.2525, "low": 0.2518, "close": 0.2518, "volume": 123173.5, "quote_volume": 31036.43784, "trades": 184, "taker_buy_quote": 10692.88867}, {"ts": 1775687280000, "open": 0.2519, "high": 0.252, "low": 0.2516, "close": 0.2519, "volume": 93219.0, "quote_volume": 23470.18027, "trades": 106, "taker_buy_quote": 10279.4232}, {"ts": 1775687340000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.252, "volume": 35356.0, "quote_volume": 8906.37362, "trades": 55, "taker_buy_quote": 3171.84925}, {"ts": 1775687400000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 91932.6, "quote_volume": 23157.42996, "trades": 101, "taker_buy_quote": 5944.14515}, {"ts": 1775687460000, "open": 0.2518, "high": 0.2522, "low": 0.2518, "close": 0.2521, "volume": 23144.3, "quote_volume": 5832.48884, "trades": 52, "taker_buy_quote": 5414.53732}, {"ts": 1775687520000, "open": 0.2522, "high": 0.2526, "low": 0.2522, "close": 0.2525, "volume": 88999.1, "quote_volume": 22461.54573, "trades": 93, "taker_buy_quote": 11814.51875}, {"ts": 1775687580000, "open": 0.2524, "high": 0.2527, "low": 0.2523, "close": 0.2527, "volume": 44158.0, "quote_volume": 11148.73424, "trades": 58, "taker_buy_quote": 10719.59257}, {"ts": 1775687640000, "open": 0.2527, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 95035.0, "quote_volume": 24018.04695, "trades": 109, "taker_buy_quote": 16044.36784}, {"ts": 1775687700000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2531, "volume": 50327.5, "quote_volume": 12737.33339, "trades": 98, "taker_buy_quote": 9252.93087}, {"ts": 1775687760000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 12140.8, "quote_volume": 3073.36357, "trades": 31, "taker_buy_quote": 1222.515}, {"ts": 1775687820000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 6610.4, "quote_volume": 1672.47091, "trades": 24, "taker_buy_quote": 215.9152}, {"ts": 1775687880000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 11733.7, "quote_volume": 2969.80225, "trades": 16, "taker_buy_quote": 2952.61676}, {"ts": 1775687940000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 25610.6, "quote_volume": 6486.54433, "trades": 35, "taker_buy_quote": 5612.83664}, {"ts": 1775688000000, "open": 0.2532, "high": 0.2532, "low": 0.2528, "close": 0.253, "volume": 34534.4, "quote_volume": 8737.00374, "trades": 67, "taker_buy_quote": 3683.46824}, {"ts": 1775688060000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 16906.4, "quote_volume": 4275.20994, "trades": 37, "taker_buy_quote": 1334.31372}, {"ts": 1775688120000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 29363.3, "quote_volume": 7426.06015, "trades": 22, "taker_buy_quote": 3692.57332}, {"ts": 1775688180000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 6161.8, "quote_volume": 1558.30843, "trades": 11, "taker_buy_quote": 142.83792}, {"ts": 1775688240000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 6971.6, "quote_volume": 1761.95377, "trades": 53, "taker_buy_quote": 23.82088}, {"ts": 1775688300000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 17033.2, "quote_volume": 4304.28964, "trades": 17, "taker_buy_quote": 4215.61721}, {"ts": 1775688360000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 41305.3, "quote_volume": 10437.81703, "trades": 38, "taker_buy_quote": 8444.12766}, {"ts": 1775688420000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 2893.6, "quote_volume": 731.06832, "trades": 5, "taker_buy_quote": 366.31392}, {"ts": 1775688480000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 36990.8, "quote_volume": 9344.97414, "trades": 41, "taker_buy_quote": 8425.46656}, {"ts": 1775688540000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 13682.0, "quote_volume": 3456.08272, "trades": 10, "taker_buy_quote": 3456.08272}, {"ts": 1775688600000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 12308.4, "quote_volume": 3110.33805, "trades": 19, "taker_buy_quote": 1779.67039}, {"ts": 1775688660000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 1697.1, "quote_volume": 428.83452, "trades": 8, "taker_buy_quote": 272.38533}, {"ts": 1775688720000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 44331.3, "quote_volume": 11198.76442, "trades": 35, "taker_buy_quote": 4100.56087}, {"ts": 1775688780000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 7818.2, "quote_volume": 1973.93814, "trades": 31, "taker_buy_quote": 309.9185}, {"ts": 1775688840000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 28832.4, "quote_volume": 7276.28417, "trades": 28, "taker_buy_quote": 791.70308}, {"ts": 1775688900000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 104529.8, "quote_volume": 26374.75852, "trades": 43, "taker_buy_quote": 7138.14757}, {"ts": 1775688960000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 4591.1, "quote_volume": 1157.83258, "trades": 23, "taker_buy_quote": 87.84126}, {"ts": 1775689020000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 3817.7, "quote_volume": 962.4858, "trades": 6, "taker_buy_quote": 110.03486}, {"ts": 1775689080000, "open": 0.2521, "high": 0.2521, "low": 0.2518, "close": 0.2519, "volume": 38830.4, "quote_volume": 9784.19133, "trades": 63, "taker_buy_quote": 633.5356}, {"ts": 1775689140000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 63999.5, "quote_volume": 16115.34389, "trades": 60, "taker_buy_quote": 10931.73839}, {"ts": 1775689200000, "open": 0.2518, "high": 0.2518, "low": 0.2506, "close": 0.2508, "volume": 1250544.3, "quote_volume": 314206.50839, "trades": 761, "taker_buy_quote": 31420.11548}, {"ts": 1775689260000, "open": 0.2508, "high": 0.2511, "low": 0.2506, "close": 0.251, "volume": 161836.3, "quote_volume": 40590.25671, "trades": 182, "taker_buy_quote": 23737.18319}, {"ts": 1775689320000, "open": 0.251, "high": 0.251, "low": 0.2503, "close": 0.2505, "volume": 231582.1, "quote_volume": 58049.29962, "trades": 330, "taker_buy_quote": 19324.9969}, {"ts": 1775689380000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 41957.5, "quote_volume": 10515.25783, "trades": 65, "taker_buy_quote": 10197.41242}, {"ts": 1775689440000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 77803.7, "quote_volume": 19512.17686, "trades": 97, "taker_buy_quote": 14003.90923}, {"ts": 1775689500000, "open": 0.2508, "high": 0.2513, "low": 0.2507, "close": 0.2512, "volume": 157334.9, "quote_volume": 39500.68772, "trades": 183, "taker_buy_quote": 34127.10011}, {"ts": 1775689560000, "open": 0.2512, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 14765.4, "quote_volume": 3706.31781, "trades": 52, "taker_buy_quote": 471.52207}, {"ts": 1775689620000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 125046.7, "quote_volume": 31374.36387, "trades": 56, "taker_buy_quote": 5265.16267}, {"ts": 1775689680000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 29748.9, "quote_volume": 7463.17558, "trades": 32, "taker_buy_quote": 7152.1585}, {"ts": 1775689740000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 33638.7, "quote_volume": 8433.41808, "trades": 58, "taker_buy_quote": 462.00207}, {"ts": 1775689800000, "open": 0.2507, "high": 0.2515, "low": 0.2507, "close": 0.2514, "volume": 88334.4, "quote_volume": 22179.86942, "trades": 154, "taker_buy_quote": 17957.35346}, {"ts": 1775689860000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 16624.9, "quote_volume": 4179.50781, "trades": 28, "taker_buy_quote": 2187.08739}, {"ts": 1775689920000, "open": 0.2515, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 34498.9, "quote_volume": 8676.47115, "trades": 59, "taker_buy_quote": 6612.22111}, {"ts": 1775689980000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 76967.3, "quote_volume": 19352.50536, "trades": 60, "taker_buy_quote": 17186.06586}, {"ts": 1775690040000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 5165.8, "quote_volume": 1299.21114, "trades": 12, "taker_buy_quote": 1240.41044}, {"ts": 1775690100000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 39113.7, "quote_volume": 9843.07211, "trades": 76, "taker_buy_quote": 3505.48065}, {"ts": 1775690160000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 39314.9, "quote_volume": 9892.65306, "trades": 35, "taker_buy_quote": 9351.37221}, {"ts": 1775690220000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2517, "volume": 46976.4, "quote_volume": 11828.04753, "trades": 66, "taker_buy_quote": 8914.18838}, {"ts": 1775690280000, "open": 0.2516, "high": 0.2516, "low": 0.2512, "close": 0.2513, "volume": 39504.0, "quote_volume": 9937.83522, "trades": 77, "taker_buy_quote": 5512.73491}, {"ts": 1775690340000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 25215.8, "quote_volume": 6332.74023, "trades": 58, "taker_buy_quote": 3470.87931}, {"ts": 1775690400000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 13923.2, "quote_volume": 3498.11595, "trades": 27, "taker_buy_quote": 52.48138}, {"ts": 1775690460000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 56885.9, "quote_volume": 14280.43864, "trades": 64, "taker_buy_quote": 9534.57718}, {"ts": 1775690520000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 9362.7, "quote_volume": 2349.01668, "trades": 53, "taker_buy_quote": 1065.14577}, {"ts": 1775690580000, "open": 0.2508, "high": 0.2508, "low": 0.2498, "close": 0.2505, "volume": 1305042.5, "quote_volume": 326338.79843, "trades": 928, "taker_buy_quote": 56342.97855}, {"ts": 1775690640000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 45581.1, "quote_volume": 11418.25063, "trades": 86, "taker_buy_quote": 3722.38641}, {"ts": 1775690700000, "open": 0.2505, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 66097.8, "quote_volume": 16549.06743, "trades": 87, "taker_buy_quote": 8154.62709}, {"ts": 1775690760000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 51793.5, "quote_volume": 12971.86064, "trades": 43, "taker_buy_quote": 12328.33934}, {"ts": 1775690820000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2503, "volume": 169378.9, "quote_volume": 42417.72845, "trades": 96, "taker_buy_quote": 11569.13455}, {"ts": 1775690880000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 13428.7, "quote_volume": 3361.24607, "trades": 13, "taker_buy_quote": 772.49329}, {"ts": 1775690940000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 53912.0, "quote_volume": 13499.75988, "trades": 46, "taker_buy_quote": 6181.79872}, {"ts": 1775691000000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 40801.7, "quote_volume": 10215.10907, "trades": 59, "taker_buy_quote": 9029.97}, {"ts": 1775691060000, "open": 0.2505, "high": 0.2505, "low": 0.25, "close": 0.2504, "volume": 141383.4, "quote_volume": 35381.80276, "trades": 177, "taker_buy_quote": 15368.02007}, {"ts": 1775691120000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 29643.7, "quote_volume": 7418.60096, "trades": 80, "taker_buy_quote": 5058.93441}, {"ts": 1775691180000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 78048.9, "quote_volume": 19548.82539, "trades": 90, "taker_buy_quote": 15745.50011}, {"ts": 1775691240000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 41551.0, "quote_volume": 10412.30169, "trades": 54, "taker_buy_quote": 3804.72098}, {"ts": 1775691300000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 19821.4, "quote_volume": 4966.10545, "trades": 41, "taker_buy_quote": 2817.49054}, {"ts": 1775691360000, "open": 0.2506, "high": 0.2512, "low": 0.2506, "close": 0.2509, "volume": 406386.7, "quote_volume": 101989.9917, "trades": 261, "taker_buy_quote": 82415.45408}, {"ts": 1775691420000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 372957.1, "quote_volume": 93603.42961, "trades": 159, "taker_buy_quote": 61221.59135}, {"ts": 1775691480000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 261829.5, "quote_volume": 65712.22338, "trades": 136, "taker_buy_quote": 55871.96215}, {"ts": 1775691540000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 731166.6, "quote_volume": 183479.64808, "trades": 330, "taker_buy_quote": 176699.3372}, {"ts": 1775691600000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 123697.1, "quote_volume": 31023.11282, "trades": 80, "taker_buy_quote": 14005.32169}, {"ts": 1775691660000, "open": 0.2508, "high": 0.2509, "low": 0.2504, "close": 0.2504, "volume": 119761.7, "quote_volume": 30015.87306, "trades": 106, "taker_buy_quote": 1475.06941}, {"ts": 1775691720000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 46949.3, "quote_volume": 11761.07687, "trades": 37, "taker_buy_quote": 10296.95447}, {"ts": 1775691780000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 20914.4, "quote_volume": 5239.97767, "trades": 45, "taker_buy_quote": 2306.69782}, {"ts": 1775691840000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 38982.6, "quote_volume": 9762.65897, "trades": 47, "taker_buy_quote": 6741.34715}, {"ts": 1775691900000, "open": 0.2503, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 57803.6, "quote_volume": 14473.88312, "trades": 75, "taker_buy_quote": 7606.76193}, {"ts": 1775691960000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 21589.0, "quote_volume": 5407.28715, "trades": 41, "taker_buy_quote": 5389.63395}, {"ts": 1775692020000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 39866.3, "quote_volume": 9982.77646, "trades": 35, "taker_buy_quote": 723.5402}, {"ts": 1775692080000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 16390.3, "quote_volume": 4104.39853, "trades": 38, "taker_buy_quote": 4083.48178}, {"ts": 1775692140000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 21086.3, "quote_volume": 5284.69659, "trades": 38, "taker_buy_quote": 2177.62137}, {"ts": 1775692200000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 24571.0, "quote_volume": 6160.37586, "trades": 91, "taker_buy_quote": 2408.54058}, {"ts": 1775692260000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 3287.4, "quote_volume": 824.11079, "trades": 25, "taker_buy_quote": 406.25935}, {"ts": 1775692320000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 5234.4, "quote_volume": 1312.19203, "trades": 23, "taker_buy_quote": 432.3164}, {"ts": 1775692380000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 19689.6, "quote_volume": 4934.97165, "trades": 66, "taker_buy_quote": 205.91509}, {"ts": 1775692440000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 21023.4, "quote_volume": 5268.45725, "trades": 25, "taker_buy_quote": 5251.4483}, {"ts": 1775692500000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 27947.5, "quote_volume": 7005.34842, "trades": 36, "taker_buy_quote": 5416.78776}, {"ts": 1775692560000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 2459.4, "quote_volume": 616.79594, "trades": 16, "taker_buy_quote": 503.02828}, {"ts": 1775692620000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 17710.6, "quote_volume": 4441.5844, "trades": 47, "taker_buy_quote": 428.40693}, {"ts": 1775692680000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 15365.7, "quote_volume": 3853.73571, "trades": 26, "taker_buy_quote": 1677.17495}, {"ts": 1775692740000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 11261.8, "quote_volume": 2825.19788, "trades": 49, "taker_buy_quote": 1555.82961}, {"ts": 1775692800000, "open": 0.2507, "high": 0.2508, "low": 0.2501, "close": 0.2503, "volume": 161847.9, "quote_volume": 40539.62665, "trades": 172, "taker_buy_quote": 11819.62606}, {"ts": 1775692860000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 116779.7, "quote_volume": 29221.03139, "trades": 94, "taker_buy_quote": 6446.25476}, {"ts": 1775692920000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 17236.6, "quote_volume": 4311.16269, "trades": 42, "taker_buy_quote": 1320.24848}, {"ts": 1775692980000, "open": 0.2501, "high": 0.2502, "low": 0.2497, "close": 0.2499, "volume": 218173.9, "quote_volume": 54523.73852, "trades": 223, "taker_buy_quote": 23697.90562}, {"ts": 1775693040000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 131409.8, "quote_volume": 32845.77277, "trades": 94, "taker_buy_quote": 14638.07469}, {"ts": 1775693100000, "open": 0.2501, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 52123.9, "quote_volume": 13034.81783, "trades": 62, "taker_buy_quote": 7672.45672}, {"ts": 1775693160000, "open": 0.2501, "high": 0.2506, "low": 0.2501, "close": 0.2505, "volume": 99819.1, "quote_volume": 24994.03081, "trades": 144, "taker_buy_quote": 16076.11619}, {"ts": 1775693220000, "open": 0.2505, "high": 0.2505, "low": 0.2501, "close": 0.2502, "volume": 44013.7, "quote_volume": 11016.48175, "trades": 64, "taker_buy_quote": 5031.09991}, {"ts": 1775693280000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 23080.1, "quote_volume": 5774.92004, "trades": 27, "taker_buy_quote": 752.66327}, {"ts": 1775693340000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 60349.5, "quote_volume": 15094.2014, "trades": 55, "taker_buy_quote": 3748.37148}, {"ts": 1775693400000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 45600.7, "quote_volume": 11400.82802, "trades": 39, "taker_buy_quote": 5869.54645}, {"ts": 1775693460000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 16923.3, "quote_volume": 4234.46705, "trades": 38, "taker_buy_quote": 3508.03917}, {"ts": 1775693520000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 11822.5, "quote_volume": 2959.12367, "trades": 24, "taker_buy_quote": 532.52568}, {"ts": 1775693580000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 54368.6, "quote_volume": 13606.8564, "trades": 43, "taker_buy_quote": 3675.1479}, {"ts": 1775693640000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 30140.7, "quote_volume": 7541.61525, "trades": 37, "taker_buy_quote": 824.46317}, {"ts": 1775693700000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 30628.1, "quote_volume": 7666.22742, "trades": 20, "taker_buy_quote": 7246.6245}, {"ts": 1775693760000, "open": 0.2504, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 60563.4, "quote_volume": 15166.15253, "trades": 77, "taker_buy_quote": 9298.28548}, {"ts": 1775693820000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 130165.7, "quote_volume": 32613.86327, "trades": 47, "taker_buy_quote": 29812.64858}, {"ts": 1775693880000, "open": 0.2506, "high": 0.2506, "low": 0.2499, "close": 0.25, "volume": 101723.5, "quote_volume": 25439.24845, "trades": 131, "taker_buy_quote": 10207.01975}, {"ts": 1775693940000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 58896.2, "quote_volume": 14724.2701, "trades": 24, "taker_buy_quote": 13734.74246}, {"ts": 1775694000000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 5181.8, "quote_volume": 1295.9119, "trades": 32, "taker_buy_quote": 228.49136}, {"ts": 1775694060000, "open": 0.2502, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 61230.7, "quote_volume": 15311.8428, "trades": 66, "taker_buy_quote": 4724.38277}, {"ts": 1775694120000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 9360.0, "quote_volume": 2341.68421, "trades": 26, "taker_buy_quote": 224.50141}, {"ts": 1775694180000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 107624.0, "quote_volume": 26938.30733, "trades": 48, "taker_buy_quote": 12942.45744}, {"ts": 1775694240000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 32696.4, "quote_volume": 8175.75851, "trades": 53, "taker_buy_quote": 1203.86622}, {"ts": 1775694300000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 5085.3, "quote_volume": 1271.19318, "trades": 25, "taker_buy_quote": 42.32958}, {"ts": 1775694360000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2502, "volume": 16233.9, "quote_volume": 4058.93837, "trades": 54, "taker_buy_quote": 3236.11158}, {"ts": 1775694420000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 16816.1, "quote_volume": 4208.57383, "trades": 26, "taker_buy_quote": 3414.69023}, {"ts": 1775694480000, "open": 0.2503, "high": 0.2503, "low": 0.2499, "close": 0.2499, "volume": 54124.7, "quote_volume": 13527.88673, "trades": 64, "taker_buy_quote": 2476.46728}, {"ts": 1775694540000, "open": 0.25, "high": 0.25, "low": 0.2496, "close": 0.2496, "volume": 61062.0, "quote_volume": 15253.25453, "trades": 125, "taker_buy_quote": 6196.3209}, {"ts": 1775694600000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 43409.6, "quote_volume": 10831.02835, "trades": 168, "taker_buy_quote": 3286.49529}, {"ts": 1775694660000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 64260.3, "quote_volume": 16053.25853, "trades": 54, "taker_buy_quote": 15803.702}, {"ts": 1775694720000, "open": 0.2498, "high": 0.2498, "low": 0.2493, "close": 0.2494, "volume": 6392.5, "quote_volume": 1595.99917, "trades": 58, "taker_buy_quote": 281.03924}, {"ts": 1775694780000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 40176.8, "quote_volume": 10020.03415, "trades": 74, "taker_buy_quote": 1878.16754}, {"ts": 1775694840000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2494, "volume": 24532.8, "quote_volume": 6116.9645, "trades": 79, "taker_buy_quote": 1625.7547}, {"ts": 1775694900000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 8387.0, "quote_volume": 2091.14481, "trades": 38, "taker_buy_quote": 519.1766}, {"ts": 1775694960000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 27646.0, "quote_volume": 6893.66753, "trades": 57, "taker_buy_quote": 6253.98253}, {"ts": 1775695020000, "open": 0.2496, "high": 0.25, "low": 0.2495, "close": 0.2495, "volume": 32906.3, "quote_volume": 8218.27608, "trades": 103, "taker_buy_quote": 1585.62339}, {"ts": 1775695080000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 18280.2, "quote_volume": 4557.67884, "trades": 68, "taker_buy_quote": 1279.54997}, {"ts": 1775695140000, "open": 0.2493, "high": 0.2493, "low": 0.249, "close": 0.2491, "volume": 204170.4, "quote_volume": 50881.54427, "trades": 193, "taker_buy_quote": 11417.82578}, {"ts": 1775695200000, "open": 0.2491, "high": 0.2494, "low": 0.2489, "close": 0.2492, "volume": 135051.7, "quote_volume": 33632.83097, "trades": 197, "taker_buy_quote": 11237.73229}, {"ts": 1775695260000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 29270.5, "quote_volume": 7293.36609, "trades": 55, "taker_buy_quote": 3951.2734}, {"ts": 1775695320000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 4491.4, "quote_volume": 1119.64729, "trades": 21, "taker_buy_quote": 489.94341}, {"ts": 1775695380000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 28724.0, "quote_volume": 7157.97459, "trades": 31, "taker_buy_quote": 3632.30927}, {"ts": 1775695440000, "open": 0.2493, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 11979.4, "quote_volume": 2987.25659, "trades": 29, "taker_buy_quote": 2495.18222}, {"ts": 1775695500000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2495, "volume": 16733.2, "quote_volume": 4176.62829, "trades": 77, "taker_buy_quote": 1298.51205}, {"ts": 1775695560000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 39721.0, "quote_volume": 9912.06253, "trades": 71, "taker_buy_quote": 8390.46454}, {"ts": 1775695620000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2496, "volume": 173953.5, "quote_volume": 43431.61102, "trades": 123, "taker_buy_quote": 9402.4136}, {"ts": 1775695680000, "open": 0.2497, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 26775.3, "quote_volume": 6687.96325, "trades": 57, "taker_buy_quote": 1043.51732}, {"ts": 1775695740000, "open": 0.25, "high": 0.25, "low": 0.2497, "close": 0.2498, "volume": 25544.2, "quote_volume": 6383.85508, "trades": 24, "taker_buy_quote": 1128.96382}, {"ts": 1775695800000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 29203.6, "quote_volume": 7290.82797, "trades": 80, "taker_buy_quote": 1591.08268}, {"ts": 1775695860000, "open": 0.2494, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 28581.2, "quote_volume": 7133.97495, "trades": 53, "taker_buy_quote": 5536.66005}, {"ts": 1775695920000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 162586.2, "quote_volume": 40584.88271, "trades": 99, "taker_buy_quote": 4024.83377}, {"ts": 1775695980000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 13432.2, "quote_volume": 3352.48238, "trades": 42, "taker_buy_quote": 2971.4487}, {"ts": 1775696040000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 1307.4, "quote_volume": 326.3482, "trades": 13, "taker_buy_quote": 300.73424}, {"ts": 1775696100000, "open": 0.2498, "high": 0.2502, "low": 0.2498, "close": 0.2499, "volume": 43330.9, "quote_volume": 10830.38255, "trades": 80, "taker_buy_quote": 7665.7378}, {"ts": 1775696160000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 23649.8, "quote_volume": 5912.15881, "trades": 43, "taker_buy_quote": 3449.002}, {"ts": 1775696220000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 3739.5, "quote_volume": 934.93036, "trades": 25, "taker_buy_quote": 778.44553}, {"ts": 1775696280000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 8564.2, "quote_volume": 2141.28411, "trades": 14, "taker_buy_quote": 1564.36497}, {"ts": 1775696340000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 9132.8, "quote_volume": 2282.07248, "trades": 20, "taker_buy_quote": 43.73985}, {"ts": 1775696400000, "open": 0.2498, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 16827.2, "quote_volume": 4205.08465, "trades": 78, "taker_buy_quote": 3130.65665}, {"ts": 1775696460000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 25850.7, "quote_volume": 6458.49731, "trades": 43, "taker_buy_quote": 1002.72904}, {"ts": 1775696520000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 7904.6, "quote_volume": 1974.42584, "trades": 18, "taker_buy_quote": 1921.44719}, {"ts": 1775696580000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 10017.1, "quote_volume": 2499.11935, "trades": 56, "taker_buy_quote": 841.35441}, {"ts": 1775696640000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 24391.8, "quote_volume": 6089.66078, "trades": 70, "taker_buy_quote": 3081.82436}, {"ts": 1775696700000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2493, "volume": 30985.8, "quote_volume": 7729.39501, "trades": 84, "taker_buy_quote": 9.9301}, {"ts": 1775696760000, "open": 0.2493, "high": 0.2495, "low": 0.249, "close": 0.2491, "volume": 130946.9, "quote_volume": 32630.94686, "trades": 152, "taker_buy_quote": 4649.76394}, {"ts": 1775696820000, "open": 0.2492, "high": 0.2493, "low": 0.2482, "close": 0.2484, "volume": 575803.4, "quote_volume": 143154.46403, "trades": 614, "taker_buy_quote": 37331.96842}, {"ts": 1775696880000, "open": 0.2484, "high": 0.2485, "low": 0.248, "close": 0.2482, "volume": 563699.8, "quote_volume": 139922.32765, "trades": 531, "taker_buy_quote": 67734.20261}, {"ts": 1775696940000, "open": 0.2482, "high": 0.2486, "low": 0.248, "close": 0.2485, "volume": 182141.0, "quote_volume": 45225.47623, "trades": 301, "taker_buy_quote": 31251.24436}, {"ts": 1775697000000, "open": 0.2485, "high": 0.2487, "low": 0.2483, "close": 0.2487, "volume": 34961.0, "quote_volume": 8690.52218, "trades": 58, "taker_buy_quote": 7955.70462}, {"ts": 1775697060000, "open": 0.2488, "high": 0.249, "low": 0.2486, "close": 0.2487, "volume": 10116.4, "quote_volume": 2517.01014, "trades": 57, "taker_buy_quote": 1230.2514}, {"ts": 1775697120000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 10078.5, "quote_volume": 2506.52295, "trades": 21, "taker_buy_quote": 2142.00336}, {"ts": 1775697180000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 8332.2, "quote_volume": 2072.15676, "trades": 23, "taker_buy_quote": 1874.00424}, {"ts": 1775697240000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2487, "volume": 8168.4, "quote_volume": 2031.21194, "trades": 20, "taker_buy_quote": 1362.1299}, {"ts": 1775697300000, "open": 0.2487, "high": 0.2488, "low": 0.2484, "close": 0.2484, "volume": 13136.3, "quote_volume": 3265.73317, "trades": 55, "taker_buy_quote": 924.05946}, {"ts": 1775697360000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 35073.4, "quote_volume": 8705.95074, "trades": 91, "taker_buy_quote": 3954.62944}, {"ts": 1775697420000, "open": 0.2484, "high": 0.2484, "low": 0.2481, "close": 0.2482, "volume": 20239.0, "quote_volume": 5025.59822, "trades": 58, "taker_buy_quote": 1119.879}, {"ts": 1775697480000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 24900.0, "quote_volume": 6184.72172, "trades": 42, "taker_buy_quote": 5735.34025}, {"ts": 1775697540000, "open": 0.2484, "high": 0.2484, "low": 0.2483, "close": 0.2483, "volume": 54760.5, "quote_volume": 13602.092, "trades": 52, "taker_buy_quote": 6030.38196}, {"ts": 1775697600000, "open": 0.2483, "high": 0.2484, "low": 0.2482, "close": 0.2484, "volume": 82180.8, "quote_volume": 20404.63611, "trades": 43, "taker_buy_quote": 1799.36979}, {"ts": 1775697660000, "open": 0.2485, "high": 0.2486, "low": 0.2485, "close": 0.2485, "volume": 18415.1, "quote_volume": 4576.29411, "trades": 45, "taker_buy_quote": 3595.43976}, {"ts": 1775697720000, "open": 0.2484, "high": 0.2485, "low": 0.2482, "close": 0.2482, "volume": 18502.6, "quote_volume": 4594.67305, "trades": 46, "taker_buy_quote": 191.0385}, {"ts": 1775697780000, "open": 0.2482, "high": 0.2482, "low": 0.2478, "close": 0.2479, "volume": 69600.3, "quote_volume": 17259.01073, "trades": 160, "taker_buy_quote": 2986.20247}, {"ts": 1775697840000, "open": 0.2479, "high": 0.2481, "low": 0.2477, "close": 0.248, "volume": 182105.0, "quote_volume": 45125.48745, "trades": 183, "taker_buy_quote": 16893.07059}, {"ts": 1775697900000, "open": 0.2481, "high": 0.2483, "low": 0.2481, "close": 0.2482, "volume": 21321.1, "quote_volume": 5291.93069, "trades": 42, "taker_buy_quote": 1649.69497}, {"ts": 1775697960000, "open": 0.2483, "high": 0.2485, "low": 0.2482, "close": 0.2484, "volume": 58547.5, "quote_volume": 14542.63204, "trades": 47, "taker_buy_quote": 3314.36684}, {"ts": 1775698020000, "open": 0.2484, "high": 0.2485, "low": 0.2483, "close": 0.2484, "volume": 19614.3, "quote_volume": 4872.75722, "trades": 44, "taker_buy_quote": 4284.56893}, {"ts": 1775698080000, "open": 0.2484, "high": 0.2484, "low": 0.2482, "close": 0.2482, "volume": 11690.3, "quote_volume": 2902.2833, "trades": 47, "taker_buy_quote": 139.81631}, {"ts": 1775698140000, "open": 0.2482, "high": 0.2484, "low": 0.2482, "close": 0.2483, "volume": 102281.7, "quote_volume": 25394.21075, "trades": 76, "taker_buy_quote": 21666.2817}, {"ts": 1775698200000, "open": 0.2482, "high": 0.2482, "low": 0.248, "close": 0.2482, "volume": 46496.7, "quote_volume": 11532.60496, "trades": 102, "taker_buy_quote": 6552.08958}, {"ts": 1775698260000, "open": 0.2483, "high": 0.2488, "low": 0.2483, "close": 0.2488, "volume": 53647.1, "quote_volume": 13334.9636, "trades": 119, "taker_buy_quote": 11439.68646}, {"ts": 1775698320000, "open": 0.2488, "high": 0.2495, "low": 0.2487, "close": 0.2494, "volume": 129299.9, "quote_volume": 32203.93138, "trades": 177, "taker_buy_quote": 22007.18579}, {"ts": 1775698380000, "open": 0.2494, "high": 0.2496, "low": 0.2491, "close": 0.2493, "volume": 1108576.7, "quote_volume": 276339.06725, "trades": 376, "taker_buy_quote": 44574.41813}, {"ts": 1775698440000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2494, "volume": 62670.0, "quote_volume": 15625.6599, "trades": 106, "taker_buy_quote": 9258.19349}, {"ts": 1775698500000, "open": 0.2494, "high": 0.2495, "low": 0.2492, "close": 0.2492, "volume": 190591.2, "quote_volume": 47535.84452, "trades": 127, "taker_buy_quote": 44631.64876}, {"ts": 1775698560000, "open": 0.2492, "high": 0.2493, "low": 0.2491, "close": 0.2492, "volume": 29255.7, "quote_volume": 7290.61539, "trades": 60, "taker_buy_quote": 5763.11627}, {"ts": 1775698620000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 114692.0, "quote_volume": 28562.39638, "trades": 129, "taker_buy_quote": 7813.35413}, {"ts": 1775698680000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 267626.0, "quote_volume": 66592.20094, "trades": 156, "taker_buy_quote": 8130.60009}, {"ts": 1775698740000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 42417.1, "quote_volume": 10554.98792, "trades": 67, "taker_buy_quote": 10214.50311}, {"ts": 1775698800000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 4403.4, "quote_volume": 1095.89621, "trades": 25, "taker_buy_quote": 251.86402}, {"ts": 1775698860000, "open": 0.2489, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 182508.4, "quote_volume": 45390.27984, "trades": 68, "taker_buy_quote": 469.29949}, {"ts": 1775698920000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 12263.7, "quote_volume": 3051.00732, "trades": 31, "taker_buy_quote": 2512.83024}, {"ts": 1775698980000, "open": 0.2488, "high": 0.249, "low": 0.2487, "close": 0.2488, "volume": 124896.6, "quote_volume": 31085.89264, "trades": 104, "taker_buy_quote": 15701.88851}, {"ts": 1775699040000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 13966.5, "quote_volume": 3473.89316, "trades": 40, "taker_buy_quote": 118.35416}, {"ts": 1775699100000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 37625.4, "quote_volume": 9361.21152, "trades": 67, "taker_buy_quote": 8573.98344}, {"ts": 1775699160000, "open": 0.2488, "high": 0.2489, "low": 0.2486, "close": 0.2486, "volume": 134332.3, "quote_volume": 33408.52081, "trades": 99, "taker_buy_quote": 446.75728}, {"ts": 1775699220000, "open": 0.2486, "high": 0.2486, "low": 0.2484, "close": 0.2485, "volume": 26913.1, "quote_volume": 6689.38483, "trades": 66, "taker_buy_quote": 3682.65911}, {"ts": 1775699280000, "open": 0.2485, "high": 0.2485, "low": 0.2483, "close": 0.2485, "volume": 114962.2, "quote_volume": 28564.89039, "trades": 108, "taker_buy_quote": 10346.14415}, {"ts": 1775699340000, "open": 0.2486, "high": 0.2489, "low": 0.2485, "close": 0.2487, "volume": 114481.2, "quote_volume": 28467.08589, "trades": 161, "taker_buy_quote": 7615.07941}, {"ts": 1775699400000, "open": 0.2488, "high": 0.2492, "low": 0.2487, "close": 0.249, "volume": 53017.8, "quote_volume": 13196.72633, "trades": 112, "taker_buy_quote": 7764.0742}, {"ts": 1775699460000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 35026.1, "quote_volume": 8721.79301, "trades": 43, "taker_buy_quote": 1955.38781}, {"ts": 1775699520000, "open": 0.2489, "high": 0.2492, "low": 0.2489, "close": 0.2492, "volume": 18165.4, "quote_volume": 4521.5385, "trades": 28, "taker_buy_quote": 181.56876}, {"ts": 1775699580000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 8130.5, "quote_volume": 2025.3755, "trades": 37, "taker_buy_quote": 637.8885}, {"ts": 1775699640000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2492, "volume": 32068.2, "quote_volume": 7988.65023, "trades": 51, "taker_buy_quote": 7652.61215}, {"ts": 1775699700000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 19648.3, "quote_volume": 4897.50856, "trades": 44, "taker_buy_quote": 731.14704}, {"ts": 1775699760000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 11186.9, "quote_volume": 2789.34065, "trades": 29, "taker_buy_quote": 1529.21751}, {"ts": 1775699820000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 15681.6, "quote_volume": 3909.44874, "trades": 29, "taker_buy_quote": 3699.69376}, {"ts": 1775699880000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1896.1, "quote_volume": 472.71176, "trades": 16, "taker_buy_quote": 34.99082}, {"ts": 1775699940000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 17681.0, "quote_volume": 4409.67368, "trades": 34, "taker_buy_quote": 4400.39972}, {"ts": 1775700000000, "open": 0.2495, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 173424.6, "quote_volume": 43272.05523, "trades": 198, "taker_buy_quote": 13515.08596}, {"ts": 1775700060000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 55169.2, "quote_volume": 13764.43129, "trades": 98, "taker_buy_quote": 9416.12634}, {"ts": 1775700120000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 149611.1, "quote_volume": 37289.33932, "trades": 71, "taker_buy_quote": 5259.01668}, {"ts": 1775700180000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 16917.2, "quote_volume": 4216.88309, "trades": 38, "taker_buy_quote": 514.67138}, {"ts": 1775700240000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 26544.6, "quote_volume": 6614.0653, "trades": 25, "taker_buy_quote": 1553.32524}, {"ts": 1775700300000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2494, "volume": 5385.8, "quote_volume": 1343.09964, "trades": 15, "taker_buy_quote": 1343.09964}, {"ts": 1775700360000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 4986.1, "quote_volume": 1243.55393, "trades": 26, "taker_buy_quote": 174.00627}, {"ts": 1775700420000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 6615.3, "quote_volume": 1649.78147, "trades": 14, "taker_buy_quote": 1448.372}, {"ts": 1775700480000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 8469.4, "quote_volume": 2112.26805, "trades": 21, "taker_buy_quote": 1110.5358}, {"ts": 1775700540000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 13341.9, "quote_volume": 3327.47931, "trades": 24, "taker_buy_quote": 1579.73811}, {"ts": 1775700600000, "open": 0.2494, "high": 0.2494, "low": 0.2494, "close": 0.2494, "volume": 4791.1, "quote_volume": 1194.90034, "trades": 14, "taker_buy_quote": 1169.86058}, {"ts": 1775700660000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 3432.0, "quote_volume": 855.55398, "trades": 17, "taker_buy_quote": 512.88489}, {"ts": 1775700720000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 14416.0, "quote_volume": 3592.47184, "trades": 29, "taker_buy_quote": 11.56752}, {"ts": 1775700780000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 29124.0, "quote_volume": 7252.23096, "trades": 75, "taker_buy_quote": 5694.73291}, {"ts": 1775700840000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 24845.7, "quote_volume": 6189.83479, "trades": 21, "taker_buy_quote": 2449.34919}, {"ts": 1775700900000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 20387.8, "quote_volume": 5079.05163, "trades": 27, "taker_buy_quote": 2155.43966}, {"ts": 1775700960000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 9396.9, "quote_volume": 2343.63847, "trades": 31, "taker_buy_quote": 2247.90621}, {"ts": 1775701020000, "open": 0.2495, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 32220.0, "quote_volume": 8041.52866, "trades": 53, "taker_buy_quote": 7996.18774}, {"ts": 1775701080000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 43665.3, "quote_volume": 10910.25434, "trades": 56, "taker_buy_quote": 10891.96694}, {"ts": 1775701140000, "open": 0.25, "high": 0.2504, "low": 0.2499, "close": 0.2504, "volume": 29009.2, "quote_volume": 7257.92052, "trades": 89, "taker_buy_quote": 6276.04129}, {"ts": 1775701200000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 10911.2, "quote_volume": 2730.19507, "trades": 59, "taker_buy_quote": 1001.82709}, {"ts": 1775701260000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 54262.2, "quote_volume": 13574.04634, "trades": 48, "taker_buy_quote": 13290.051}, {"ts": 1775701320000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 12907.5, "quote_volume": 3226.36678, "trades": 33, "taker_buy_quote": 113.43639}, {"ts": 1775701380000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1129.5, "quote_volume": 282.27915, "trades": 13, "taker_buy_quote": 42.75}, {"ts": 1775701440000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 18181.7, "quote_volume": 4546.15846, "trades": 37, "taker_buy_quote": 4312.9152}, {"ts": 1775701500000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 24742.2, "quote_volume": 6183.31385, "trades": 56, "taker_buy_quote": 2044.182}, {"ts": 1775701560000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 123475.7, "quote_volume": 30856.54512, "trades": 26, "taker_buy_quote": 19979.0052}, {"ts": 1775701620000, "open": 0.2498, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 56089.7, "quote_volume": 14020.90059, "trades": 58, "taker_buy_quote": 13814.06627}, {"ts": 1775701680000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 3924.5, "quote_volume": 981.07506, "trades": 20, "taker_buy_quote": 796.9}, {"ts": 1775701740000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 1241.3, "quote_volume": 310.09968, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 2213.7, "quote_volume": 553.22646, "trades": 25, "taker_buy_quote": 465.67156}, {"ts": 1775701860000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 13160.8, "quote_volume": 3289.28082, "trades": 16, "taker_buy_quote": 3260.69536}, {"ts": 1775701920000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1342.7, "quote_volume": 335.66912, "trades": 15, "taker_buy_quote": 320.975}, {"ts": 1775701980000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 15072.4, "quote_volume": 3766.99995, "trades": 18, "taker_buy_quote": 1017.975}, {"ts": 1775702040000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 7105.4, "quote_volume": 1775.51641, "trades": 12, "taker_buy_quote": 1056.27732}, {"ts": 1775702100000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 870.7, "quote_volume": 217.55086, "trades": 4, "taker_buy_quote": 124.95}, {"ts": 1775702160000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 32469.1, "quote_volume": 8110.78624, "trades": 25, "taker_buy_quote": 1007.97606}, {"ts": 1775702220000, "open": 0.2497, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 5290.2, "quote_volume": 1320.82447, "trades": 38, "taker_buy_quote": 200.31896}, {"ts": 1775702280000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 23425.7, "quote_volume": 5847.08693, "trades": 29, "taker_buy_quote": 5734.89434}, {"ts": 1775702340000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 357364.3, "quote_volume": 89301.18724, "trades": 155, "taker_buy_quote": 79849.9142}, {"ts": 1775702400000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 6424.4, "quote_volume": 1604.94232, "trades": 31, "taker_buy_quote": 1171.01474}, {"ts": 1775702460000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2495, "volume": 5601.1, "quote_volume": 1398.7132, "trades": 47, "taker_buy_quote": 20.9664}, {"ts": 1775702520000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2496, "volume": 22591.9, "quote_volume": 5636.6899, "trades": 72, "taker_buy_quote": 1910.3923}, {"ts": 1775702580000, "open": 0.2497, "high": 0.2497, "low": 0.2494, "close": 0.2496, "volume": 14585.0, "quote_volume": 3639.58339, "trades": 34, "taker_buy_quote": 2298.99918}, {"ts": 1775702640000, "open": 0.2496, "high": 0.2497, "low": 0.2494, "close": 0.2497, "volume": 61399.3, "quote_volume": 15322.52081, "trades": 90, "taker_buy_quote": 11275.00342}, {"ts": 1775702700000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 98256.4, "quote_volume": 24519.15859, "trades": 66, "taker_buy_quote": 569.5872}, {"ts": 1775702760000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.2498, "volume": 23939.5, "quote_volume": 5978.97676, "trades": 84, "taker_buy_quote": 5790.63842}, {"ts": 1775702820000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 6672.8, "quote_volume": 1666.19516, "trades": 19, "taker_buy_quote": 1591.13834}, {"ts": 1775702880000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 3063.8, "quote_volume": 764.5245, "trades": 24, "taker_buy_quote": 41.61134}, {"ts": 1775702940000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 5968.2, "quote_volume": 1489.45392, "trades": 28, "taker_buy_quote": 587.23295}, {"ts": 1775703000000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 5960.2, "quote_volume": 1488.16684, "trades": 7, "taker_buy_quote": 1243.30624}, {"ts": 1775703060000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 1068.7, "quote_volume": 266.90346, "trades": 11, "taker_buy_quote": 266.90346}, {"ts": 1775703120000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 11837.5, "quote_volume": 2956.17583, "trades": 46, "taker_buy_quote": 732.46141}, {"ts": 1775703180000, "open": 0.2496, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 34364.0, "quote_volume": 8580.41975, "trades": 36, "taker_buy_quote": 8536.61495}, {"ts": 1775703240000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 6389.6, "quote_volume": 1596.09722, "trades": 15, "taker_buy_quote": 1534.0218}, {"ts": 1775703300000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 9405.8, "quote_volume": 2348.4221, "trades": 25, "taker_buy_quote": 1125.04832}, {"ts": 1775703360000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 11925.5, "quote_volume": 2976.63714, "trades": 28, "taker_buy_quote": 1698.21193}, {"ts": 1775703420000, "open": 0.2495, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 2862.8, "quote_volume": 714.52824, "trades": 9, "taker_buy_quote": 648.06144}, {"ts": 1775703480000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 35340.1, "quote_volume": 8818.0134, "trades": 40, "taker_buy_quote": 651.10656}, {"ts": 1775703540000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 1132.8, "quote_volume": 282.70856, "trades": 7, "taker_buy_quote": 187.10016}, {"ts": 1775703600000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2494, "volume": 35314.3, "quote_volume": 8810.93133, "trades": 30, "taker_buy_quote": 4881.04222}, {"ts": 1775703660000, "open": 0.2495, "high": 0.2496, "low": 0.2493, "close": 0.2493, "volume": 111571.5, "quote_volume": 27843.02709, "trades": 119, "taker_buy_quote": 25017.24614}, {"ts": 1775703720000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 113425.4, "quote_volume": 28289.45889, "trades": 128, "taker_buy_quote": 19982.84453}, {"ts": 1775703780000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 40657.0, "quote_volume": 10139.85279, "trades": 91, "taker_buy_quote": 8334.55177}, {"ts": 1775703840000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 852.7, "quote_volume": 212.74067, "trades": 7, "taker_buy_quote": 192.83855}, {"ts": 1775703900000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 38435.5, "quote_volume": 9587.47677, "trades": 71, "taker_buy_quote": 2340.31}, {"ts": 1775703960000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 20077.6, "quote_volume": 5004.13378, "trades": 47, "taker_buy_quote": 1329.74335}, {"ts": 1775704020000, "open": 0.2492, "high": 0.2493, "low": 0.249, "close": 0.2492, "volume": 107289.1, "quote_volume": 26733.94642, "trades": 137, "taker_buy_quote": 19879.53545}, {"ts": 1775704080000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 42106.8, "quote_volume": 10497.38367, "trades": 98, "taker_buy_quote": 3737.78975}, {"ts": 1775704140000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 11300.2, "quote_volume": 2817.27534, "trades": 26, "taker_buy_quote": 637.16712}, {"ts": 1775704200000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 859.1, "quote_volume": 214.07472, "trades": 16, "taker_buy_quote": 24.02288}, {"ts": 1775704260000, "open": 0.2491, "high": 0.2494, "low": 0.2491, "close": 0.2494, "volume": 66245.2, "quote_volume": 16509.15639, "trades": 27, "taker_buy_quote": 16077.63774}, {"ts": 1775704320000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 2587.3, "quote_volume": 645.0167, "trades": 11, "taker_buy_quote": 7.00814}, {"ts": 1775704380000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 278.6, "quote_volume": 69.47141, "trades": 6, "taker_buy_quote": 40.97642}, {"ts": 1775704440000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 4906.9, "quote_volume": 1223.29017, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775704500000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 16870.5, "quote_volume": 4205.81565, "trades": 18, "taker_buy_quote": 202.63104}, {"ts": 1775704560000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 29989.1, "quote_volume": 7479.30312, "trades": 27, "taker_buy_quote": 7363.98056}, {"ts": 1775704620000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 27637.7, "quote_volume": 6893.78976, "trades": 70, "taker_buy_quote": 2114.47776}, {"ts": 1775704680000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 52132.0, "quote_volume": 12990.7844, "trades": 51, "taker_buy_quote": 11309.97631}, {"ts": 1775704740000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2495, "volume": 63988.1, "quote_volume": 15963.81027, "trades": 68, "taker_buy_quote": 11099.02926}, {"ts": 1775704800000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 62368.9, "quote_volume": 15551.98897, "trades": 98, "taker_buy_quote": 11405.72537}, {"ts": 1775704860000, "open": 0.2493, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 25695.4, "quote_volume": 6408.37801, "trades": 46, "taker_buy_quote": 2109.88227}, {"ts": 1775704920000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 42588.9, "quote_volume": 10621.04558, "trades": 24, "taker_buy_quote": 1267.17646}, {"ts": 1775704980000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 2060.2, "quote_volume": 513.81087, "trades": 4, "taker_buy_quote": 506.30694}, {"ts": 1775705040000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 478.7, "quote_volume": 119.3769, "trades": 6, "taker_buy_quote": 92.25306}, {"ts": 1775705100000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2493, "volume": 27556.2, "quote_volume": 6871.69909, "trades": 24, "taker_buy_quote": 4151.51521}, {"ts": 1775705160000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 22348.9, "quote_volume": 5571.14729, "trades": 31, "taker_buy_quote": 470.15931}, {"ts": 1775705220000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2489, "volume": 28834.4, "quote_volume": 7180.59337, "trades": 89, "taker_buy_quote": 1262.32718}, {"ts": 1775705280000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 22940.1, "quote_volume": 5709.83547, "trades": 70, "taker_buy_quote": 4962.78701}, {"ts": 1775705340000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 10736.4, "quote_volume": 2673.40121, "trades": 33, "taker_buy_quote": 1759.77041}, {"ts": 1775705400000, "open": 0.249, "high": 0.2495, "low": 0.2489, "close": 0.2494, "volume": 128285.5, "quote_volume": 31945.90481, "trades": 79, "taker_buy_quote": 10416.34849}, {"ts": 1775705460000, "open": 0.2494, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 5831.1, "quote_volume": 1454.10146, "trades": 14, "taker_buy_quote": 48.42048}, {"ts": 1775705520000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 25067.9, "quote_volume": 6252.17003, "trades": 14, "taker_buy_quote": 6206.03103}, {"ts": 1775705580000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 2277.3, "quote_volume": 568.18334, "trades": 15, "taker_buy_quote": 560.6764}, {"ts": 1775705640000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 9909.7, "quote_volume": 2473.4295, "trades": 49, "taker_buy_quote": 2394.5376}, {"ts": 1775705700000, "open": 0.2496, "high": 0.2496, "low": 0.2496, "close": 0.2496, "volume": 8515.1, "quote_volume": 2125.36896, "trades": 34, "taker_buy_quote": 2105.30112}, {"ts": 1775705760000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 26116.1, "quote_volume": 6520.33011, "trades": 60, "taker_buy_quote": 6109.56159}, {"ts": 1775705820000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 2749.7, "quote_volume": 686.32211, "trades": 14, "taker_buy_quote": 678.81216}, {"ts": 1775705880000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 110.5, "quote_volume": 27.57333, "trades": 3, "taker_buy_quote": 8.93568}, {"ts": 1775705940000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 627.5, "quote_volume": 156.63422, "trades": 10, "taker_buy_quote": 142.88677}, {"ts": 1775706000000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2495, "volume": 100661.5, "quote_volume": 25110.77469, "trades": 143, "taker_buy_quote": 4692.27849}, {"ts": 1775706060000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2493, "volume": 1682.4, "quote_volume": 419.58755, "trades": 14, "taker_buy_quote": 93.20078}, {"ts": 1775706120000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 1458.8, "quote_volume": 363.67583, "trades": 12, "taker_buy_quote": 304.22079}, {"ts": 1775706180000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 9177.7, "quote_volume": 2287.9976, "trades": 9, "taker_buy_quote": 2280.49668}, {"ts": 1775706240000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 44069.2, "quote_volume": 10989.47068, "trades": 30, "taker_buy_quote": 10989.47068}, {"ts": 1775706300000, "open": 0.2494, "high": 0.2494, "low": 0.2491, "close": 0.2491, "volume": 8902.8, "quote_volume": 2219.18641, "trades": 44, "taker_buy_quote": 106.51394}, {"ts": 1775706360000, "open": 0.2491, "high": 0.2492, "low": 0.2488, "close": 0.2491, "volume": 66090.6, "quote_volume": 16454.50257, "trades": 171, "taker_buy_quote": 13867.68744}, {"ts": 1775706420000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 6661.9, "quote_volume": 1659.2759, "trades": 25, "taker_buy_quote": 722.9363}, {"ts": 1775706480000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 940.9, "quote_volume": 234.46157, "trades": 10, "taker_buy_quote": 207.78296}, {"ts": 1775706540000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 21745.8, "quote_volume": 5420.22215, "trades": 44, "taker_buy_quote": 5270.22867}, {"ts": 1775706600000, "open": 0.2492, "high": 0.2495, "low": 0.2492, "close": 0.2493, "volume": 39571.0, "quote_volume": 9867.44296, "trades": 106, "taker_buy_quote": 6872.30048}, {"ts": 1775706660000, "open": 0.2493, "high": 0.2493, "low": 0.2493, "close": 0.2493, "volume": 2905.4, "quote_volume": 724.31622, "trades": 21, "taker_buy_quote": 28.4202}, {"ts": 1775706720000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 23497.5, "quote_volume": 5857.37464, "trades": 58, "taker_buy_quote": 10.49553}, {"ts": 1775706780000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 1727.6, "quote_volume": 430.3484, "trades": 4, "taker_buy_quote": 8.07408}, {"ts": 1775706840000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 8685.3, "quote_volume": 2165.09872, "trades": 18, "taker_buy_quote": 1949.96436}, {"ts": 1775706900000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 7383.7, "quote_volume": 1840.5476, "trades": 32, "taker_buy_quote": 746.03025}, {"ts": 1775706960000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 11905.7, "quote_volume": 2968.08399, "trades": 46, "taker_buy_quote": 2950.59015}, {"ts": 1775707020000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 1090.3, "quote_volume": 271.79626, "trades": 9, "taker_buy_quote": 233.0955}, {"ts": 1775707080000, "open": 0.2492, "high": 0.2492, "low": 0.2492, "close": 0.2492, "volume": 856.6, "quote_volume": 213.46472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775707140000, "open": 0.2493, "high": 0.2493, "low": 0.2491, "close": 0.2491, "volume": 4267.8, "quote_volume": 1063.40368, "trades": 27, "taker_buy_quote": 64.34433}, {"ts": 1775707200000, "open": 0.2491, "high": 0.2491, "low": 0.2488, "close": 0.2488, "volume": 222792.4, "quote_volume": 55452.18484, "trades": 141, "taker_buy_quote": 113.9424}, {"ts": 1775707260000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2487, "volume": 477887.5, "quote_volume": 118867.25939, "trades": 241, "taker_buy_quote": 18133.60307}, {"ts": 1775707320000, "open": 0.2487, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 124332.6, "quote_volume": 30934.94187, "trades": 155, "taker_buy_quote": 27744.27637}, {"ts": 1775707380000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 8153.8, "quote_volume": 2029.25375, "trades": 25, "taker_buy_quote": 1464.30359}, {"ts": 1775707440000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.2491, "volume": 10571.9, "quote_volume": 2631.92497, "trades": 19, "taker_buy_quote": 2459.58661}, {"ts": 1775707500000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 7737.8, "quote_volume": 1926.38288, "trades": 15, "taker_buy_quote": 118.48853}, {"ts": 1775707560000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 22545.8, "quote_volume": 5611.73451, "trades": 12, "taker_buy_quote": 211.3761}, {"ts": 1775707620000, "open": 0.2489, "high": 0.2489, "low": 0.2489, "close": 0.2489, "volume": 1941.9, "quote_volume": 483.33891, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 65565.1, "quote_volume": 16318.94461, "trades": 79, "taker_buy_quote": 14421.73891}, {"ts": 1775707740000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 21343.7, "quote_volume": 5310.37427, "trades": 24, "taker_buy_quote": 153.59619}, {"ts": 1775707800000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 2100.5, "quote_volume": 522.76219, "trades": 15, "taker_buy_quote": 392.73931}, {"ts": 1775707860000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 5227.5, "quote_volume": 1301.04174, "trades": 16, "taker_buy_quote": 1094.51286}, {"ts": 1775707920000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 5298.8, "quote_volume": 1318.89995, "trades": 20, "taker_buy_quote": 71.2887}, {"ts": 1775707980000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 4391.0, "quote_volume": 1092.19462, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 1108.9, "quote_volume": 275.9609, "trades": 10, "taker_buy_quote": 268.44714}, {"ts": 1775708100000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 3113.6, "quote_volume": 774.5365, "trades": 14, "taker_buy_quote": 290.2252}, {"ts": 1775708160000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 6704.8, "quote_volume": 1667.9115, "trades": 17, "taker_buy_quote": 1064.21712}, {"ts": 1775708220000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 5228.7, "quote_volume": 1300.37739, "trades": 28, "taker_buy_quote": 140.91187}, {"ts": 1775708280000, "open": 0.2486, "high": 0.2486, "low": 0.2486, "close": 0.2486, "volume": 4018.0, "quote_volume": 998.8748, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 59994.6, "quote_volume": 14920.69015, "trades": 56, "taker_buy_quote": 14560.49794}, {"ts": 1775708400000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2487, "volume": 8871.6, "quote_volume": 2206.384, "trades": 26, "taker_buy_quote": 158.29278}, {"ts": 1775708460000, "open": 0.2486, "high": 0.2487, "low": 0.2485, "close": 0.2486, "volume": 50644.6, "quote_volume": 12588.22843, "trades": 83, "taker_buy_quote": 6740.20666}, {"ts": 1775708520000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 2484.2, "quote_volume": 617.83519, "trades": 17, "taker_buy_quote": 506.31811}, {"ts": 1775708580000, "open": 0.2487, "high": 0.2487, "low": 0.2487, "close": 0.2487, "volume": 1476.5, "quote_volume": 367.20555, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 4965.3, "quote_volume": 1235.18432, "trades": 5, "taker_buy_quote": 781.75448}, {"ts": 1775708700000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 57067.5, "quote_volume": 14192.78725, "trades": 76, "taker_buy_quote": 12743.31391}, {"ts": 1775708760000, "open": 0.2487, "high": 0.2487, "low": 0.2486, "close": 0.2486, "volume": 9799.2, "quote_volume": 2436.89265, "trades": 14, "taker_buy_quote": 682.63176}, {"ts": 1775708820000, "open": 0.2486, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 23114.5, "quote_volume": 5747.26006, "trades": 57, "taker_buy_quote": 2844.63162}, {"ts": 1775708880000, "open": 0.2487, "high": 0.2488, "low": 0.2485, "close": 0.2485, "volume": 24746.1, "quote_volume": 6152.22867, "trades": 30, "taker_buy_quote": 330.11717}, {"ts": 1775708940000, "open": 0.2485, "high": 0.2487, "low": 0.2485, "close": 0.2487, "volume": 46279.3, "quote_volume": 11505.91787, "trades": 36, "taker_buy_quote": 4215.75878}, {"ts": 1775709000000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 17893.0, "quote_volume": 4450.53114, "trades": 47, "taker_buy_quote": 3599.16701}, {"ts": 1775709060000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.249, "volume": 1961.0, "quote_volume": 488.19885, "trades": 15, "taker_buy_quote": 423.68158}, {"ts": 1775709120000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 17178.0, "quote_volume": 4275.48119, "trades": 24, "taker_buy_quote": 7.9648}, {"ts": 1775709180000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 17767.7, "quote_volume": 4421.13205, "trades": 28, "taker_buy_quote": 3599.89301}, {"ts": 1775709240000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 49005.3, "quote_volume": 12197.42535, "trades": 71, "taker_buy_quote": 11744.18916}, {"ts": 1775709300000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 17142.3, "quote_volume": 4267.60971, "trades": 59, "taker_buy_quote": 154.01088}, {"ts": 1775709360000, "open": 0.249, "high": 0.2491, "low": 0.2488, "close": 0.249, "volume": 41697.5, "quote_volume": 10380.06878, "trades": 69, "taker_buy_quote": 7402.62183}, {"ts": 1775709420000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 1904.3, "quote_volume": 474.30085, "trades": 34, "taker_buy_quote": 324.20365}, {"ts": 1775709480000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 2173.6, "quote_volume": 541.27637, "trades": 27, "taker_buy_quote": 124.47527}, {"ts": 1775709540000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2492, "volume": 22552.2, "quote_volume": 5619.63049, "trades": 36, "taker_buy_quote": 665.28857}, {"ts": 1775709600000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 16429.2, "quote_volume": 4094.25962, "trades": 24, "taker_buy_quote": 4086.7587}, {"ts": 1775709660000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 14331.7, "quote_volume": 3572.86722, "trades": 36, "taker_buy_quote": 2521.81908}, {"ts": 1775709720000, "open": 0.2494, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 3441.9, "quote_volume": 858.40685, "trades": 22, "taker_buy_quote": 850.90292}, {"ts": 1775709780000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 3271.0, "quote_volume": 815.74105, "trades": 16, "taker_buy_quote": 700.1905}, {"ts": 1775709840000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 11671.6, "quote_volume": 2909.85421, "trades": 35, "taker_buy_quote": 660.18674}, {"ts": 1775709900000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2491, "volume": 5568.1, "quote_volume": 1387.49995, "trades": 8, "taker_buy_quote": 1211.71008}, {"ts": 1775709960000, "open": 0.2492, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 9406.2, "quote_volume": 2344.01246, "trades": 14, "taker_buy_quote": 2312.67568}, {"ts": 1775710020000, "open": 0.2492, "high": 0.2493, "low": 0.2492, "close": 0.2492, "volume": 344.4, "quote_volume": 85.84454, "trades": 3, "taker_buy_quote": 50.00958}, {"ts": 1775710080000, "open": 0.2492, "high": 0.2492, "low": 0.2489, "close": 0.2491, "volume": 32725.4, "quote_volume": 8151.30915, "trades": 74, "taker_buy_quote": 2002.33423}, {"ts": 1775710140000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 7660.8, "quote_volume": 1906.85759, "trades": 34, "taker_buy_quote": 137.19287}, {"ts": 1775710200000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 12362.2, "quote_volume": 3078.15172, "trades": 14, "taker_buy_quote": 2988.3486}, {"ts": 1775710260000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 17533.1, "quote_volume": 4365.59223, "trades": 11, "taker_buy_quote": 3993.0636}, {"ts": 1775710320000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 2189.1, "quote_volume": 544.8769, "trades": 10, "taker_buy_quote": 24.6759}, {"ts": 1775710380000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 3754.6, "quote_volume": 934.30875, "trades": 9, "taker_buy_quote": 408.86803}, {"ts": 1775710440000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 10090.7, "quote_volume": 2510.76869, "trades": 10, "taker_buy_quote": 504.09717}, {"ts": 1775710500000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 20323.4, "quote_volume": 5058.49988, "trades": 24, "taker_buy_quote": 4547.48329}, {"ts": 1775710560000, "open": 0.249, "high": 0.249, "low": 0.2488, "close": 0.2488, "volume": 12605.7, "quote_volume": 3137.81324, "trades": 32, "taker_buy_quote": 1972.6492}, {"ts": 1775710620000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 31279.0, "quote_volume": 7782.10354, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 1379.3, "quote_volume": 343.16682, "trades": 4, "taker_buy_quote": 335.65608}, {"ts": 1775710740000, "open": 0.2487, "high": 0.2488, "low": 0.2487, "close": 0.2487, "volume": 9035.5, "quote_volume": 2248.00105, "trades": 15, "taker_buy_quote": 2170.0336}, {"ts": 1775710800000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 7575.6, "quote_volume": 1884.79926, "trades": 14, "taker_buy_quote": 1859.87952}, {"ts": 1775710860000, "open": 0.2488, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 98144.5, "quote_volume": 24399.28695, "trades": 111, "taker_buy_quote": 2157.16033}, {"ts": 1775710920000, "open": 0.2486, "high": 0.2488, "low": 0.2485, "close": 0.2486, "volume": 43851.1, "quote_volume": 10904.98966, "trades": 121, "taker_buy_quote": 7784.3942}, {"ts": 1775710980000, "open": 0.2485, "high": 0.2488, "low": 0.2485, "close": 0.2488, "volume": 37354.0, "quote_volume": 9284.35898, "trades": 69, "taker_buy_quote": 7589.42081}, {"ts": 1775711040000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2489, "volume": 31685.5, "quote_volume": 7886.18111, "trades": 75, "taker_buy_quote": 5562.87384}, {"ts": 1775711100000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1251.5, "quote_volume": 311.49534, "trades": 4, "taker_buy_quote": 304.00646}, {"ts": 1775711160000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2487, "volume": 13952.5, "quote_volume": 3471.34699, "trades": 39, "taker_buy_quote": 111.98011}, {"ts": 1775711220000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2489, "volume": 14619.9, "quote_volume": 3637.3886, "trades": 10, "taker_buy_quote": 3469.99877}, {"ts": 1775711280000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 3175.0, "quote_volume": 789.80861, "trades": 15, "taker_buy_quote": 20.79968}, {"ts": 1775711340000, "open": 0.2488, "high": 0.2488, "low": 0.2487, "close": 0.2488, "volume": 38300.8, "quote_volume": 9529.15712, "trades": 66, "taker_buy_quote": 8957.77032}, {"ts": 1775711400000, "open": 0.2488, "high": 0.2488, "low": 0.2486, "close": 0.2486, "volume": 13996.7, "quote_volume": 3481.46701, "trades": 29, "taker_buy_quote": 75.00315}, {"ts": 1775711460000, "open": 0.2487, "high": 0.2488, "low": 0.2486, "close": 0.2488, "volume": 23825.1, "quote_volume": 5925.65697, "trades": 38, "taker_buy_quote": 3367.1206}, {"ts": 1775711520000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 10711.1, "quote_volume": 2666.83495, "trades": 33, "taker_buy_quote": 2305.00902}, {"ts": 1775711580000, "open": 0.2488, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 40757.3, "quote_volume": 10144.68818, "trades": 26, "taker_buy_quote": 849.04076}, {"ts": 1775711640000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 17650.5, "quote_volume": 4394.57195, "trades": 52, "taker_buy_quote": 4022.93936}, {"ts": 1775711700000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 22094.2, "quote_volume": 5499.828, "trades": 49, "taker_buy_quote": 943.1106}, {"ts": 1775711760000, "open": 0.2489, "high": 0.2491, "low": 0.2488, "close": 0.2489, "volume": 10355.4, "quote_volume": 2578.0901, "trades": 48, "taker_buy_quote": 1269.91183}, {"ts": 1775711820000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 7342.1, "quote_volume": 1827.50376, "trades": 22, "taker_buy_quote": 1322.48566}, {"ts": 1775711880000, "open": 0.2489, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 1473.2, "quote_volume": 366.65038, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.2488, "high": 0.2492, "low": 0.2488, "close": 0.2492, "volume": 32225.0, "quote_volume": 8024.74121, "trades": 98, "taker_buy_quote": 7991.40201}, {"ts": 1775712000000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 74231.7, "quote_volume": 18495.04754, "trades": 113, "taker_buy_quote": 13920.34694}, {"ts": 1775712060000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 19723.7, "quote_volume": 4913.12127, "trades": 21, "taker_buy_quote": 4427.1657}, {"ts": 1775712120000, "open": 0.2491, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 21937.8, "quote_volume": 5462.60314, "trades": 52, "taker_buy_quote": 850.87352}, {"ts": 1775712180000, "open": 0.2489, "high": 0.249, "low": 0.2488, "close": 0.2489, "volume": 39793.1, "quote_volume": 9904.73214, "trades": 98, "taker_buy_quote": 8313.96051}, {"ts": 1775712240000, "open": 0.2488, "high": 0.2489, "low": 0.2487, "close": 0.2488, "volume": 32705.1, "quote_volume": 8136.53489, "trades": 47, "taker_buy_quote": 3925.17234}, {"ts": 1775712300000, "open": 0.2488, "high": 0.2489, "low": 0.2488, "close": 0.2488, "volume": 348.2, "quote_volume": 86.65736, "trades": 4, "taker_buy_quote": 62.7228}, {"ts": 1775712360000, "open": 0.2489, "high": 0.249, "low": 0.2489, "close": 0.249, "volume": 2931.6, "quote_volume": 729.69244, "trades": 14, "taker_buy_quote": 679.71332}, {"ts": 1775712420000, "open": 0.249, "high": 0.2491, "low": 0.2489, "close": 0.2489, "volume": 42676.9, "quote_volume": 10626.41491, "trades": 38, "taker_buy_quote": 1079.0933}, {"ts": 1775712480000, "open": 0.249, "high": 0.249, "low": 0.2489, "close": 0.2489, "volume": 5279.1, "quote_volume": 1314.37081, "trades": 18, "taker_buy_quote": 1003.0218}, {"ts": 1775712540000, "open": 0.2489, "high": 0.2491, "low": 0.2489, "close": 0.249, "volume": 22247.6, "quote_volume": 5539.652, "trades": 22, "taker_buy_quote": 741.4016}, {"ts": 1775712600000, "open": 0.249, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 21675.1, "quote_volume": 5397.17353, "trades": 14, "taker_buy_quote": 183.41233}, {"ts": 1775712660000, "open": 0.2491, "high": 0.2491, "low": 0.249, "close": 0.249, "volume": 11992.5, "quote_volume": 2986.21336, "trades": 13, "taker_buy_quote": 201.42226}, {"ts": 1775712720000, "open": 0.249, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 27006.4, "quote_volume": 6728.07852, "trades": 96, "taker_buy_quote": 5365.93992}, {"ts": 1775712780000, "open": 0.2491, "high": 0.2492, "low": 0.2491, "close": 0.2492, "volume": 12243.6, "quote_volume": 3050.5716, "trades": 30, "taker_buy_quote": 2336.26012}, {"ts": 1775712840000, "open": 0.2491, "high": 0.2492, "low": 0.249, "close": 0.2491, "volume": 15621.0, "quote_volume": 3891.25841, "trades": 29, "taker_buy_quote": 850.59736}, {"ts": 1775712900000, "open": 0.2491, "high": 0.2493, "low": 0.2491, "close": 0.2493, "volume": 20961.5, "quote_volume": 5223.76697, "trades": 44, "taker_buy_quote": 1473.37126}, {"ts": 1775712960000, "open": 0.2492, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 41516.8, "quote_volume": 10349.4634, "trades": 57, "taker_buy_quote": 2228.14542}, {"ts": 1775713020000, "open": 0.2493, "high": 0.2498, "low": 0.2493, "close": 0.2498, "volume": 287102.7, "quote_volume": 71682.29189, "trades": 334, "taker_buy_quote": 62854.29674}, {"ts": 1775713080000, "open": 0.2497, "high": 0.2499, "low": 0.2496, "close": 0.2498, "volume": 82476.1, "quote_volume": 20601.94631, "trades": 79, "taker_buy_quote": 14423.51829}, {"ts": 1775713140000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 14440.4, "quote_volume": 3610.01375, "trades": 52, "taker_buy_quote": 3492.88562}, {"ts": 1775713200000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 38460.4, "quote_volume": 9611.927, "trades": 44, "taker_buy_quote": 6360.98595}, {"ts": 1775713260000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 90409.8, "quote_volume": 22606.34304, "trades": 90, "taker_buy_quote": 22452.05758}, {"ts": 1775713320000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 24846.6, "quote_volume": 6211.64392, "trades": 23, "taker_buy_quote": 6196.45}, {"ts": 1775713380000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 69695.9, "quote_volume": 17414.6186, "trades": 96, "taker_buy_quote": 4440.81744}, {"ts": 1775713440000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 15250.1, "quote_volume": 3809.92316, "trades": 41, "taker_buy_quote": 2038.02985}, {"ts": 1775713500000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2498, "volume": 22861.1, "quote_volume": 5711.02404, "trades": 9, "taker_buy_quote": 802.82874}, {"ts": 1775713560000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 82099.9, "quote_volume": 20508.45618, "trades": 36, "taker_buy_quote": 7070.61398}, {"ts": 1775713620000, "open": 0.2498, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 22649.9, "quote_volume": 5656.10476, "trades": 24, "taker_buy_quote": 1060.97554}, {"ts": 1775713680000, "open": 0.2498, "high": 0.2501, "low": 0.2496, "close": 0.2497, "volume": 800557.0, "quote_volume": 200054.2464, "trades": 290, "taker_buy_quote": 184289.39926}, {"ts": 1775713740000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 9007.0, "quote_volume": 2249.02594, "trades": 18, "taker_buy_quote": 2194.21378}, {"ts": 1775713800000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2495, "volume": 22257.7, "quote_volume": 5554.00161, "trades": 51, "taker_buy_quote": 209.96352}, {"ts": 1775713860000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 24055.4, "quote_volume": 6001.77405, "trades": 64, "taker_buy_quote": 3884.73995}, {"ts": 1775713920000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2494, "volume": 9225.4, "quote_volume": 2301.479, "trades": 18, "taker_buy_quote": 729.61285}, {"ts": 1775713980000, "open": 0.2494, "high": 0.2496, "low": 0.2493, "close": 0.2496, "volume": 52754.9, "quote_volume": 13159.23043, "trades": 83, "taker_buy_quote": 9389.591}, {"ts": 1775714040000, "open": 0.2495, "high": 0.2495, "low": 0.2493, "close": 0.2494, "volume": 79066.9, "quote_volume": 19725.90537, "trades": 108, "taker_buy_quote": 16321.98491}, {"ts": 1775714100000, "open": 0.2495, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 33933.3, "quote_volume": 8466.32405, "trades": 49, "taker_buy_quote": 8380.77985}, {"ts": 1775714160000, "open": 0.2494, "high": 0.2494, "low": 0.2492, "close": 0.2493, "volume": 29248.9, "quote_volume": 7292.5769, "trades": 82, "taker_buy_quote": 2988.84669}, {"ts": 1775714220000, "open": 0.2493, "high": 0.2493, "low": 0.2492, "close": 0.2493, "volume": 22783.2, "quote_volume": 5679.82284, "trades": 63, "taker_buy_quote": 4260.58686}, {"ts": 1775714280000, "open": 0.2493, "high": 0.2494, "low": 0.2493, "close": 0.2494, "volume": 29527.8, "quote_volume": 7361.53815, "trades": 60, "taker_buy_quote": 2929.1088}, {"ts": 1775714340000, "open": 0.2494, "high": 0.2495, "low": 0.2494, "close": 0.2495, "volume": 12349.2, "quote_volume": 3079.89609, "trades": 41, "taker_buy_quote": 3017.54609}, {"ts": 1775714400000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 46279.3, "quote_volume": 11551.60416, "trades": 119, "taker_buy_quote": 10669.91452}, {"ts": 1775714460000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 35827.9, "quote_volume": 8948.25656, "trades": 111, "taker_buy_quote": 2051.45752}, {"ts": 1775714520000, "open": 0.2496, "high": 0.2499, "low": 0.2496, "close": 0.2499, "volume": 33047.1, "quote_volume": 8253.59454, "trades": 94, "taker_buy_quote": 7268.8338}, {"ts": 1775714580000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 24397.9, "quote_volume": 6097.75541, "trades": 48, "taker_buy_quote": 4636.55031}, {"ts": 1775714640000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 80298.9, "quote_volume": 20072.41802, "trades": 146, "taker_buy_quote": 14800.42734}, {"ts": 1775714700000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 37260.2, "quote_volume": 9313.98091, "trades": 68, "taker_buy_quote": 5478.01476}, {"ts": 1775714760000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 12627.5, "quote_volume": 3155.65314, "trades": 54, "taker_buy_quote": 3138.342}, {"ts": 1775714820000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 33293.5, "quote_volume": 8323.3806, "trades": 60, "taker_buy_quote": 5027.4056}, {"ts": 1775714880000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 91809.0, "quote_volume": 22955.11897, "trades": 33, "taker_buy_quote": 7175.29397}, {"ts": 1775714940000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 7771.9, "quote_volume": 1942.81179, "trades": 18, "taker_buy_quote": 1057.625}, {"ts": 1775715000000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2501, "volume": 52887.5, "quote_volume": 13225.3902, "trades": 117, "taker_buy_quote": 5631.52572}, {"ts": 1775715060000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 3567.5, "quote_volume": 892.53021, "trades": 7, "taker_buy_quote": 746.74692}, {"ts": 1775715120000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 18125.7, "quote_volume": 4535.04642, "trades": 11, "taker_buy_quote": 4525.7427}, {"ts": 1775715180000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 2349.3, "quote_volume": 587.72678, "trades": 9, "taker_buy_quote": 417.4587}, {"ts": 1775715240000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 13689.0, "quote_volume": 3424.42906, "trades": 44, "taker_buy_quote": 2027.02032}, {"ts": 1775715300000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 45657.5, "quote_volume": 11414.83603, "trades": 42, "taker_buy_quote": 9.97899}, {"ts": 1775715360000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 27973.4, "quote_volume": 6990.85084, "trades": 28, "taker_buy_quote": 745.45}, {"ts": 1775715420000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 14455.3, "quote_volume": 3613.8393, "trades": 40, "taker_buy_quote": 3263.8393}, {"ts": 1775715480000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 14748.5, "quote_volume": 3687.005, "trades": 18, "taker_buy_quote": 1769.975}, {"ts": 1775715540000, "open": 0.2499, "high": 0.25, "low": 0.2497, "close": 0.2497, "volume": 91924.5, "quote_volume": 22968.03922, "trades": 37, "taker_buy_quote": 884.88804}, {"ts": 1775715600000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2498, "volume": 84231.3, "quote_volume": 21033.14583, "trades": 90, "taker_buy_quote": 19505.23601}, {"ts": 1775715660000, "open": 0.2498, "high": 0.2498, "low": 0.2498, "close": 0.2498, "volume": 5301.1, "quote_volume": 1324.21478, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2497, "volume": 212397.9, "quote_volume": 53070.36397, "trades": 162, "taker_buy_quote": 433.52149}, {"ts": 1775715780000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2498, "volume": 4520.9, "quote_volume": 1129.06889, "trades": 5, "taker_buy_quote": 499.99968}, {"ts": 1775715840000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 65680.0, "quote_volume": 16405.07907, "trades": 96, "taker_buy_quote": 14178.54279}, {"ts": 1775715900000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 5074.9, "quote_volume": 1267.16838, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.2497, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 38003.8, "quote_volume": 9482.96302, "trades": 45, "taker_buy_quote": 140.36421}, {"ts": 1775716020000, "open": 0.2496, "high": 0.2496, "low": 0.2495, "close": 0.2496, "volume": 8824.8, "quote_volume": 2202.49281, "trades": 20, "taker_buy_quote": 1299.71712}, {"ts": 1775716080000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 31458.3, "quote_volume": 7851.47351, "trades": 35, "taker_buy_quote": 2767.29787}, {"ts": 1775716140000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2497, "volume": 10441.6, "quote_volume": 2605.41526, "trades": 10, "taker_buy_quote": 520.54336}, {"ts": 1775716200000, "open": 0.2496, "high": 0.2496, "low": 0.2494, "close": 0.2496, "volume": 37657.3, "quote_volume": 9395.95346, "trades": 56, "taker_buy_quote": 1511.21443}, {"ts": 1775716260000, "open": 0.2495, "high": 0.2498, "low": 0.2495, "close": 0.2498, "volume": 131608.1, "quote_volume": 32856.05142, "trades": 120, "taker_buy_quote": 18468.36905}, {"ts": 1775716320000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 36643.1, "quote_volume": 9157.01574, "trades": 80, "taker_buy_quote": 4263.39697}, {"ts": 1775716380000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 88.4, "quote_volume": 22.1, "trades": 1, "taker_buy_quote": 22.1}, {"ts": 1775716440000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 23108.5, "quote_volume": 5776.659, "trades": 59, "taker_buy_quote": 3449.0}, {"ts": 1775716500000, "open": 0.2499, "high": 0.2501, "low": 0.2498, "close": 0.2501, "volume": 12383.3, "quote_volume": 3094.83912, "trades": 55, "taker_buy_quote": 2167.90337}, {"ts": 1775716560000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2499, "volume": 5466.8, "quote_volume": 1367.07169, "trades": 18, "taker_buy_quote": 1075.82713}, {"ts": 1775716620000, "open": 0.25, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 15698.6, "quote_volume": 3924.91084, "trades": 22, "taker_buy_quote": 30.81032}, {"ts": 1775716680000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 29017.5, "quote_volume": 7255.10756, "trades": 56, "taker_buy_quote": 3404.82446}, {"ts": 1775716740000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 29067.3, "quote_volume": 7268.81149, "trades": 34, "taker_buy_quote": 98.85402}, {"ts": 1775716800000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 55836.4, "quote_volume": 13964.45433, "trades": 88, "taker_buy_quote": 12839.98954}, {"ts": 1775716860000, "open": 0.2502, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 122880.1, "quote_volume": 30752.37372, "trades": 139, "taker_buy_quote": 25410.01304}, {"ts": 1775716920000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 19510.6, "quote_volume": 4877.89215, "trades": 19, "taker_buy_quote": 19.60784}, {"ts": 1775716980000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 16917.4, "quote_volume": 4231.04174, "trades": 37, "taker_buy_quote": 4231.04174}, {"ts": 1775717040000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 3951.4, "quote_volume": 988.00788, "trades": 15, "taker_buy_quote": 394.85788}, {"ts": 1775717100000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 28973.0, "quote_volume": 7241.72504, "trades": 52, "taker_buy_quote": 50.0}, {"ts": 1775717160000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 2976.1, "quote_volume": 743.46677, "trades": 7, "taker_buy_quote": 92.43801}, {"ts": 1775717220000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 18894.9, "quote_volume": 4722.0989, "trades": 43, "taker_buy_quote": 4706.33652}, {"ts": 1775717280000, "open": 0.25, "high": 0.25, "low": 0.25, "close": 0.25, "volume": 40221.4, "quote_volume": 10055.35, "trades": 63, "taker_buy_quote": 10055.35}, {"ts": 1775717340000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 55583.6, "quote_volume": 13894.55124, "trades": 118, "taker_buy_quote": 2339.6}, {"ts": 1775717400000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 16705.5, "quote_volume": 4177.72834, "trades": 40, "taker_buy_quote": 3384.70334}, {"ts": 1775717460000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 1611.6, "quote_volume": 402.8523, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 98735.2, "quote_volume": 24690.27335, "trades": 85, "taker_buy_quote": 10329.14751}, {"ts": 1775717580000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 14415.4, "quote_volume": 3605.24409, "trades": 46, "taker_buy_quote": 3083.55793}, {"ts": 1775717640000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 547.7, "quote_volume": 136.97977, "trades": 5, "taker_buy_quote": 136.97977}, {"ts": 1775717700000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 19536.5, "quote_volume": 4885.27865, "trades": 22, "taker_buy_quote": 2885.27865}, {"ts": 1775717760000, "open": 0.2501, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 14553.1, "quote_volume": 3639.54056, "trades": 42, "taker_buy_quote": 3165.16556}, {"ts": 1775717820000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 6026.1, "quote_volume": 1507.13038, "trades": 17, "taker_buy_quote": 6.93054}, {"ts": 1775717880000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 27123.9, "quote_volume": 6785.83968, "trades": 9, "taker_buy_quote": 5385.02958}, {"ts": 1775717940000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 13756.9, "quote_volume": 3442.30647, "trades": 47, "taker_buy_quote": 3442.30647}, {"ts": 1775718000000, "open": 0.2503, "high": 0.2508, "low": 0.2503, "close": 0.2508, "volume": 88033.8, "quote_volume": 22056.33348, "trades": 256, "taker_buy_quote": 19440.79388}, {"ts": 1775718060000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 36872.0, "quote_volume": 9244.60752, "trades": 45, "taker_buy_quote": 2226.17581}, {"ts": 1775718120000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 67893.5, "quote_volume": 17025.57976, "trades": 81, "taker_buy_quote": 17015.34712}, {"ts": 1775718180000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 17776.3, "quote_volume": 4458.38393, "trades": 20, "taker_buy_quote": 220.51601}, {"ts": 1775718240000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 22979.0, "quote_volume": 5763.45935, "trades": 41, "taker_buy_quote": 4225.01645}, {"ts": 1775718300000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 12299.6, "quote_volume": 3083.62247, "trades": 36, "taker_buy_quote": 316.6341}, {"ts": 1775718360000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 4824.0, "quote_volume": 1209.3768, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718420000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 1220.2, "quote_volume": 305.90414, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 1691.9, "quote_volume": 424.16458, "trades": 7, "taker_buy_quote": 13.167}, {"ts": 1775718540000, "open": 0.2508, "high": 0.2513, "low": 0.2507, "close": 0.2511, "volume": 1077518.9, "quote_volume": 270623.31208, "trades": 446, "taker_buy_quote": 252241.39101}, {"ts": 1775718600000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 81658.7, "quote_volume": 20496.17812, "trades": 72, "taker_buy_quote": 2024.60707}, {"ts": 1775718660000, "open": 0.2511, "high": 0.2512, "low": 0.2509, "close": 0.251, "volume": 438739.0, "quote_volume": 110197.90371, "trades": 164, "taker_buy_quote": 29475.47688}, {"ts": 1775718720000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 14204.4, "quote_volume": 3564.20595, "trades": 34, "taker_buy_quote": 470.66683}, {"ts": 1775718780000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 18723.4, "quote_volume": 4695.85816, "trades": 62, "taker_buy_quote": 3611.37974}, {"ts": 1775718840000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 43116.5, "quote_volume": 10814.18695, "trades": 75, "taker_buy_quote": 5804.88229}, {"ts": 1775718900000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 33846.5, "quote_volume": 8491.66198, "trades": 62, "taker_buy_quote": 7426.08802}, {"ts": 1775718960000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 49883.7, "quote_volume": 12516.42114, "trades": 94, "taker_buy_quote": 6420.09725}, {"ts": 1775719020000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 30497.4, "quote_volume": 7651.21672, "trades": 46, "taker_buy_quote": 3899.13654}, {"ts": 1775719080000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 78529.5, "quote_volume": 19693.52068, "trades": 86, "taker_buy_quote": 10915.22403}, {"ts": 1775719140000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 23911.4, "quote_volume": 5998.09258, "trades": 13, "taker_buy_quote": 2793.67114}, {"ts": 1775719200000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 27240.5, "quote_volume": 6831.63215, "trades": 32, "taker_buy_quote": 1007.26633}, {"ts": 1775719260000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 43181.1, "quote_volume": 10828.6381, "trades": 65, "taker_buy_quote": 6555.72194}, {"ts": 1775719320000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 28870.3, "quote_volume": 7240.78279, "trades": 14, "taker_buy_quote": 279.87895}, {"ts": 1775719380000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 36302.5, "quote_volume": 9104.35472, "trades": 24, "taker_buy_quote": 1426.61435}, {"ts": 1775719440000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 83139.6, "quote_volume": 20851.69374, "trades": 26, "taker_buy_quote": 19371.94028}, {"ts": 1775719500000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 368533.8, "quote_volume": 92428.29317, "trades": 38, "taker_buy_quote": 69254.82461}, {"ts": 1775719560000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 24794.7, "quote_volume": 6218.51965, "trades": 11, "taker_buy_quote": 22.30501}, {"ts": 1775719620000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 20852.5, "quote_volume": 5229.5918, "trades": 27, "taker_buy_quote": 1741.27932}, {"ts": 1775719680000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 649.5, "quote_volume": 162.9381, "trades": 4, "taker_buy_quote": 109.1415}, {"ts": 1775719740000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 19492.1, "quote_volume": 4888.63872, "trades": 8, "taker_buy_quote": 50.28036}, {"ts": 1775719800000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 54273.4, "quote_volume": 13617.20089, "trades": 29, "taker_buy_quote": 10939.09429}, {"ts": 1775719860000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 43151.2, "quote_volume": 10830.67318, "trades": 54, "taker_buy_quote": 9587.87649}, {"ts": 1775719920000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 15546.3, "quote_volume": 3903.69385, "trades": 13, "taker_buy_quote": 3710.54773}, {"ts": 1775719980000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 40986.7, "quote_volume": 10296.37509, "trades": 45, "taker_buy_quote": 6979.0119}, {"ts": 1775720040000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 101710.6, "quote_volume": 25568.21013, "trades": 126, "taker_buy_quote": 23783.09172}, {"ts": 1775720100000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2514, "volume": 124377.1, "quote_volume": 31288.50469, "trades": 129, "taker_buy_quote": 20420.60276}, {"ts": 1775720160000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 60430.6, "quote_volume": 15196.82411, "trades": 76, "taker_buy_quote": 12901.72749}, {"ts": 1775720220000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 67865.9, "quote_volume": 17073.09852, "trades": 38, "taker_buy_quote": 16809.24987}, {"ts": 1775720280000, "open": 0.2515, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 130606.1, "quote_volume": 32846.59769, "trades": 57, "taker_buy_quote": 28292.71584}, {"ts": 1775720340000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 7958.5, "quote_volume": 2001.56275, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 52512.8, "quote_volume": 13194.07405, "trades": 47, "taker_buy_quote": 1521.7721}, {"ts": 1775720460000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 34085.4, "quote_volume": 8561.69569, "trades": 32, "taker_buy_quote": 6886.648}, {"ts": 1775720520000, "open": 0.2512, "high": 0.2513, "low": 0.2508, "close": 0.2509, "volume": 132350.9, "quote_volume": 33219.56676, "trades": 185, "taker_buy_quote": 7795.43141}, {"ts": 1775720580000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 48967.7, "quote_volume": 12285.58539, "trades": 57, "taker_buy_quote": 1017.32423}, {"ts": 1775720640000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 33699.3, "quote_volume": 8458.71335, "trades": 69, "taker_buy_quote": 5670.96832}, {"ts": 1775720700000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 29518.1, "quote_volume": 7411.98461, "trades": 19, "taker_buy_quote": 6995.07606}, {"ts": 1775720760000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 82624.6, "quote_volume": 20732.4888, "trades": 52, "taker_buy_quote": 154.87848}, {"ts": 1775720820000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 12899.9, "quote_volume": 3234.62424, "trades": 32, "taker_buy_quote": 225.61968}, {"ts": 1775720880000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 26052.5, "quote_volume": 6533.49566, "trades": 22, "taker_buy_quote": 5351.84628}, {"ts": 1775720940000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 92977.3, "quote_volume": 23323.49656, "trades": 159, "taker_buy_quote": 19195.91636}, {"ts": 1775721000000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 43657.2, "quote_volume": 10944.92076, "trades": 21, "taker_buy_quote": 152.28576}, {"ts": 1775721060000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 18614.9, "quote_volume": 4668.50542, "trades": 60, "taker_buy_quote": 4091.6928}, {"ts": 1775721120000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 24353.4, "quote_volume": 6106.76339, "trades": 49, "taker_buy_quote": 3425.95308}, {"ts": 1775721180000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 285231.5, "quote_volume": 71534.65108, "trades": 153, "taker_buy_quote": 33747.29947}, {"ts": 1775721240000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 46266.3, "quote_volume": 11602.79882, "trades": 75, "taker_buy_quote": 2711.32858}, {"ts": 1775721300000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 70264.9, "quote_volume": 17618.5073, "trades": 48, "taker_buy_quote": 14865.79623}, {"ts": 1775721360000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 14452.1, "quote_volume": 3625.12551, "trades": 13, "taker_buy_quote": 1351.92447}, {"ts": 1775721420000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 33607.9, "quote_volume": 8425.77432, "trades": 10, "taker_buy_quote": 416.56114}, {"ts": 1775721480000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 17763.0, "quote_volume": 4453.77575, "trades": 22, "taker_buy_quote": 1483.8582}, {"ts": 1775721540000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 17029.0, "quote_volume": 4269.06465, "trades": 21, "taker_buy_quote": 2137.58973}, {"ts": 1775721600000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 150253.8, "quote_volume": 37629.47005, "trades": 167, "taker_buy_quote": 19032.15957}, {"ts": 1775721660000, "open": 0.2504, "high": 0.2504, "low": 0.25, "close": 0.25, "volume": 184106.4, "quote_volume": 46053.89585, "trades": 158, "taker_buy_quote": 11883.83111}, {"ts": 1775721720000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 62285.0, "quote_volume": 15584.07761, "trades": 84, "taker_buy_quote": 8452.40811}, {"ts": 1775721780000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 90642.0, "quote_volume": 22691.72132, "trades": 154, "taker_buy_quote": 17535.65815}, {"ts": 1775721840000, "open": 0.2503, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 98047.6, "quote_volume": 24548.74758, "trades": 144, "taker_buy_quote": 6255.87002}, {"ts": 1775721900000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 91306.9, "quote_volume": 22879.17513, "trades": 66, "taker_buy_quote": 21918.62533}, {"ts": 1775721960000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 10036.3, "quote_volume": 2514.82135, "trades": 25, "taker_buy_quote": 1265.16683}, {"ts": 1775722020000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 26464.3, "quote_volume": 6630.88791, "trades": 28, "taker_buy_quote": 3522.65914}, {"ts": 1775722080000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 5183.5, "quote_volume": 1298.25817, "trades": 22, "taker_buy_quote": 24.98482}, {"ts": 1775722140000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 72413.6, "quote_volume": 18137.44088, "trades": 94, "taker_buy_quote": 6946.05452}, {"ts": 1775722200000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 36564.8, "quote_volume": 9155.73768, "trades": 27, "taker_buy_quote": 496.97127}, {"ts": 1775722260000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 51423.7, "quote_volume": 12866.7371, "trades": 100, "taker_buy_quote": 9348.52908}, {"ts": 1775722320000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 61620.0, "quote_volume": 15422.37312, "trades": 64, "taker_buy_quote": 11316.93905}, {"ts": 1775722380000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 62615.5, "quote_volume": 15672.53702, "trades": 89, "taker_buy_quote": 6579.66113}, {"ts": 1775722440000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 8926.1, "quote_volume": 2233.51589, "trades": 30, "taker_buy_quote": 159.77394}, {"ts": 1775722500000, "open": 0.2501, "high": 0.2501, "low": 0.2497, "close": 0.2498, "volume": 152085.2, "quote_volume": 38003.08229, "trades": 254, "taker_buy_quote": 6760.64875}, {"ts": 1775722560000, "open": 0.2498, "high": 0.2498, "low": 0.2496, "close": 0.2496, "volume": 12518.6, "quote_volume": 3125.06547, "trades": 41, "taker_buy_quote": 192.68534}, {"ts": 1775722620000, "open": 0.2496, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 126442.7, "quote_volume": 31560.17929, "trades": 92, "taker_buy_quote": 27290.72137}, {"ts": 1775722680000, "open": 0.2497, "high": 0.2498, "low": 0.2496, "close": 0.2497, "volume": 5272.9, "quote_volume": 1316.63597, "trades": 16, "taker_buy_quote": 1121.15459}, {"ts": 1775722740000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2499, "volume": 67088.5, "quote_volume": 16759.01309, "trades": 100, "taker_buy_quote": 13597.28443}, {"ts": 1775722800000, "open": 0.2499, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 25371.1, "quote_volume": 6339.13686, "trades": 35, "taker_buy_quote": 2711.74085}, {"ts": 1775722860000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 13303.7, "quote_volume": 3323.77476, "trades": 21, "taker_buy_quote": 750.90752}, {"ts": 1775722920000, "open": 0.2499, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 42455.6, "quote_volume": 10608.18313, "trades": 74, "taker_buy_quote": 3050.62926}, {"ts": 1775722980000, "open": 0.2498, "high": 0.2499, "low": 0.2498, "close": 0.2499, "volume": 38250.2, "quote_volume": 9554.96839, "trades": 39, "taker_buy_quote": 1344.76681}, {"ts": 1775723040000, "open": 0.2499, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 38028.8, "quote_volume": 9505.55578, "trades": 51, "taker_buy_quote": 7155.8458}, {"ts": 1775723100000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 120039.3, "quote_volume": 29998.44905, "trades": 66, "taker_buy_quote": 423.25}, {"ts": 1775723160000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.25, "volume": 17648.2, "quote_volume": 4411.6954, "trades": 23, "taker_buy_quote": 266.6762}, {"ts": 1775723220000, "open": 0.2499, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 56645.3, "quote_volume": 14163.52283, "trades": 55, "taker_buy_quote": 12706.26104}, {"ts": 1775723280000, "open": 0.25, "high": 0.2502, "low": 0.2498, "close": 0.2501, "volume": 214797.2, "quote_volume": 53683.14002, "trades": 99, "taker_buy_quote": 35521.87061}, {"ts": 1775723340000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 49937.6, "quote_volume": 12495.63369, "trades": 45, "taker_buy_quote": 5292.48298}, {"ts": 1775723400000, "open": 0.2502, "high": 0.2507, "low": 0.2502, "close": 0.2507, "volume": 94821.8, "quote_volume": 23757.63709, "trades": 97, "taker_buy_quote": 14541.85965}, {"ts": 1775723460000, "open": 0.2507, "high": 0.2512, "low": 0.2507, "close": 0.2512, "volume": 110696.6, "quote_volume": 27798.34581, "trades": 107, "taker_buy_quote": 7034.89683}, {"ts": 1775723520000, "open": 0.2512, "high": 0.2513, "low": 0.2508, "close": 0.2511, "volume": 441589.1, "quote_volume": 110817.35092, "trades": 208, "taker_buy_quote": 30132.84471}, {"ts": 1775723580000, "open": 0.251, "high": 0.2511, "low": 0.2507, "close": 0.2508, "volume": 23100.1, "quote_volume": 5794.34918, "trades": 45, "taker_buy_quote": 248.6886}, {"ts": 1775723640000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2507, "volume": 282202.3, "quote_volume": 70774.09139, "trades": 168, "taker_buy_quote": 64107.71825}, {"ts": 1775723700000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 3434.1, "quote_volume": 861.39058, "trades": 25, "taker_buy_quote": 790.56783}, {"ts": 1775723760000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 17341.9, "quote_volume": 4350.81718, "trades": 29, "taker_buy_quote": 3811.38324}, {"ts": 1775723820000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 7600.6, "quote_volume": 1906.27689, "trades": 9, "taker_buy_quote": 116.44269}, {"ts": 1775723880000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 4023.4, "quote_volume": 1009.4139, "trades": 13, "taker_buy_quote": 640.32056}, {"ts": 1775723940000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 27464.8, "quote_volume": 6893.35986, "trades": 35, "taker_buy_quote": 4649.98076}, {"ts": 1775724000000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 5068.1, "quote_volume": 1271.64804, "trades": 24, "taker_buy_quote": 519.85128}, {"ts": 1775724060000, "open": 0.2509, "high": 0.2512, "low": 0.2508, "close": 0.251, "volume": 121318.7, "quote_volume": 30463.96752, "trades": 133, "taker_buy_quote": 11994.59416}, {"ts": 1775724120000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 83034.1, "quote_volume": 20834.29352, "trades": 107, "taker_buy_quote": 14372.4497}, {"ts": 1775724180000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 8188.4, "quote_volume": 2055.06698, "trades": 21, "taker_buy_quote": 176.15669}, {"ts": 1775724240000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.251, "volume": 165446.6, "quote_volume": 41519.19253, "trades": 114, "taker_buy_quote": 28451.9288}, {"ts": 1775724300000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2512, "volume": 75178.7, "quote_volume": 18876.3812, "trades": 128, "taker_buy_quote": 9626.70587}, {"ts": 1775724360000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2512, "volume": 57585.3, "quote_volume": 14463.61623, "trades": 54, "taker_buy_quote": 578.49101}, {"ts": 1775724420000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 162831.8, "quote_volume": 40902.09048, "trades": 118, "taker_buy_quote": 34352.27792}, {"ts": 1775724480000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 93148.1, "quote_volume": 23373.67908, "trades": 97, "taker_buy_quote": 5733.25459}, {"ts": 1775724540000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 7875.1, "quote_volume": 1974.85998, "trades": 22, "taker_buy_quote": 615.63876}, {"ts": 1775724600000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2508, "volume": 160369.0, "quote_volume": 40208.10679, "trades": 135, "taker_buy_quote": 37077.67881}, {"ts": 1775724660000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2506, "volume": 78499.1, "quote_volume": 19671.01846, "trades": 132, "taker_buy_quote": 15889.50224}, {"ts": 1775724720000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 57777.9, "quote_volume": 14474.52855, "trades": 30, "taker_buy_quote": 13096.89088}, {"ts": 1775724780000, "open": 0.2506, "high": 0.2506, "low": 0.2502, "close": 0.2503, "volume": 113675.3, "quote_volume": 28456.0346, "trades": 86, "taker_buy_quote": 23405.13542}, {"ts": 1775724840000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 19859.4, "quote_volume": 4972.83191, "trades": 24, "taker_buy_quote": 4638.75623}, {"ts": 1775724900000, "open": 0.2505, "high": 0.2509, "low": 0.2505, "close": 0.2509, "volume": 131172.0, "quote_volume": 32868.45397, "trades": 85, "taker_buy_quote": 31618.38145}, {"ts": 1775724960000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 50368.2, "quote_volume": 12628.17818, "trades": 46, "taker_buy_quote": 716.5356}, {"ts": 1775725020000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 125743.3, "quote_volume": 31505.14147, "trades": 67, "taker_buy_quote": 7.521}, {"ts": 1775725080000, "open": 0.2505, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 105543.5, "quote_volume": 26427.62473, "trades": 87, "taker_buy_quote": 2894.15291}, {"ts": 1775725140000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 12357.2, "quote_volume": 3094.23512, "trades": 6, "taker_buy_quote": 3074.81184}, {"ts": 1775725200000, "open": 0.2503, "high": 0.2503, "low": 0.2498, "close": 0.2499, "volume": 241453.5, "quote_volume": 60358.95715, "trades": 207, "taker_buy_quote": 787.60372}, {"ts": 1775725260000, "open": 0.2499, "high": 0.2499, "low": 0.2496, "close": 0.2496, "volume": 106519.6, "quote_volume": 26591.42565, "trades": 92, "taker_buy_quote": 14036.28863}, {"ts": 1775725320000, "open": 0.2497, "high": 0.2497, "low": 0.2493, "close": 0.2495, "volume": 324152.5, "quote_volume": 80864.4305, "trades": 191, "taker_buy_quote": 20076.63204}, {"ts": 1775725380000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 102641.3, "quote_volume": 25615.40909, "trades": 62, "taker_buy_quote": 476.62848}, {"ts": 1775725440000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2496, "volume": 2857.1, "quote_volume": 713.33228, "trades": 9, "taker_buy_quote": 499.69964}, {"ts": 1775725500000, "open": 0.2496, "high": 0.2497, "low": 0.2495, "close": 0.2495, "volume": 30528.1, "quote_volume": 7617.4259, "trades": 34, "taker_buy_quote": 463.90324}, {"ts": 1775725560000, "open": 0.2494, "high": 0.2498, "low": 0.2494, "close": 0.2498, "volume": 25264.6, "quote_volume": 6306.04963, "trades": 66, "taker_buy_quote": 4006.02957}, {"ts": 1775725620000, "open": 0.2498, "high": 0.2498, "low": 0.2495, "close": 0.2497, "volume": 225167.3, "quote_volume": 56208.33466, "trades": 85, "taker_buy_quote": 2542.5832}, {"ts": 1775725680000, "open": 0.2497, "high": 0.2498, "low": 0.2497, "close": 0.2497, "volume": 19568.7, "quote_volume": 4886.34138, "trades": 41, "taker_buy_quote": 3646.50597}, {"ts": 1775725740000, "open": 0.2498, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 69469.7, "quote_volume": 17353.54686, "trades": 40, "taker_buy_quote": 15024.77062}, {"ts": 1775725800000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.25, "volume": 64844.0, "quote_volume": 16197.88681, "trades": 28, "taker_buy_quote": 15548.69178}, {"ts": 1775725860000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 49909.7, "quote_volume": 12476.41272, "trades": 50, "taker_buy_quote": 10130.36944}, {"ts": 1775725920000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 12189.9, "quote_volume": 3047.52422, "trades": 15, "taker_buy_quote": 123.09922}, {"ts": 1775725980000, "open": 0.2501, "high": 0.2501, "low": 0.2501, "close": 0.2501, "volume": 7446.0, "quote_volume": 1862.2446, "trades": 14, "taker_buy_quote": 1862.2446}, {"ts": 1775726040000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 33119.1, "quote_volume": 8283.14883, "trades": 26, "taker_buy_quote": 8283.14883}, {"ts": 1775726100000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 32902.4, "quote_volume": 8231.02124, "trades": 66, "taker_buy_quote": 5331.762}, {"ts": 1775726160000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 12561.8, "quote_volume": 3142.40474, "trades": 30, "taker_buy_quote": 1747.79712}, {"ts": 1775726220000, "open": 0.2502, "high": 0.2505, "low": 0.2501, "close": 0.2505, "volume": 200997.9, "quote_volume": 50333.21946, "trades": 221, "taker_buy_quote": 42097.94207}, {"ts": 1775726280000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 108382.6, "quote_volume": 27164.19882, "trades": 122, "taker_buy_quote": 16844.87584}, {"ts": 1775726340000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 9745.5, "quote_volume": 2442.98011, "trades": 10, "taker_buy_quote": 1899.82967}, {"ts": 1775726400000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 38853.4, "quote_volume": 9735.1031, "trades": 33, "taker_buy_quote": 3814.2573}, {"ts": 1775726460000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 52754.7, "quote_volume": 13211.20133, "trades": 43, "taker_buy_quote": 1440.34995}, {"ts": 1775726520000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 44651.9, "quote_volume": 11180.55033, "trades": 20, "taker_buy_quote": 946.12306}, {"ts": 1775726580000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 27344.4, "quote_volume": 6845.90047, "trades": 17, "taker_buy_quote": 132.6648}, {"ts": 1775726640000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 10944.2, "quote_volume": 2740.45609, "trades": 10, "taker_buy_quote": 71.16705}, {"ts": 1775726700000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 22411.4, "quote_volume": 5610.92098, "trades": 41, "taker_buy_quote": 1081.70206}, {"ts": 1775726760000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 14181.7, "quote_volume": 3549.83399, "trades": 22, "taker_buy_quote": 362.30376}, {"ts": 1775726820000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 6935.0, "quote_volume": 1736.56021, "trades": 5, "taker_buy_quote": 90.70605}, {"ts": 1775726880000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 1460.1, "quote_volume": 365.75505, "trades": 2, "taker_buy_quote": 365.75505}, {"ts": 1775726940000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 3693.4, "quote_volume": 924.83973, "trades": 11, "taker_buy_quote": 48.51885}, {"ts": 1775727000000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 166691.1, "quote_volume": 41738.26698, "trades": 73, "taker_buy_quote": 37741.85294}, {"ts": 1775727060000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 56468.4, "quote_volume": 14145.3113, "trades": 82, "taker_buy_quote": 13073.51985}, {"ts": 1775727120000, "open": 0.2505, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 33838.0, "quote_volume": 8482.37008, "trades": 74, "taker_buy_quote": 6339.28894}, {"ts": 1775727180000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 25357.0, "quote_volume": 6356.55968, "trades": 43, "taker_buy_quote": 81.77834}, {"ts": 1775727240000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 4828.9, "quote_volume": 1209.67895, "trades": 4, "taker_buy_quote": 98.987}, {"ts": 1775727300000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 867.9, "quote_volume": 217.53001, "trades": 9, "taker_buy_quote": 118.56807}, {"ts": 1775727360000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 2521.0, "quote_volume": 631.7987, "trades": 4, "taker_buy_quote": 90.5027}, {"ts": 1775727420000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 59431.1, "quote_volume": 14894.07761, "trades": 32, "taker_buy_quote": 13372.73513}, {"ts": 1775727480000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 6800.9, "quote_volume": 1704.30178, "trades": 15, "taker_buy_quote": 21.85791}, {"ts": 1775727540000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 11987.2, "quote_volume": 3004.1725, "trades": 34, "taker_buy_quote": 3004.1725}, {"ts": 1775727600000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 8406.9, "quote_volume": 2106.92533, "trades": 6, "taker_buy_quote": 391.56833}, {"ts": 1775727660000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 23393.1, "quote_volume": 5864.99331, "trades": 24, "taker_buy_quote": 3508.28796}, {"ts": 1775727720000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 11193.8, "quote_volume": 2806.66803, "trades": 18, "taker_buy_quote": 2765.69493}, {"ts": 1775727780000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 19845.8, "quote_volume": 4977.32664, "trades": 7, "taker_buy_quote": 4977.32664}, {"ts": 1775727840000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 6983.6, "quote_volume": 1751.51768, "trades": 12, "taker_buy_quote": 1751.51768}, {"ts": 1775727900000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 5811.8, "quote_volume": 1458.1043, "trades": 17, "taker_buy_quote": 1266.69374}, {"ts": 1775727960000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 27954.8, "quote_volume": 7016.54548, "trades": 36, "taker_buy_quote": 1964.7778}, {"ts": 1775728020000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 6770.3, "quote_volume": 1699.37562, "trades": 15, "taker_buy_quote": 1092.03092}, {"ts": 1775728080000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 23854.1, "quote_volume": 5991.50502, "trades": 50, "taker_buy_quote": 5418.68698}, {"ts": 1775728140000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 52005.0, "quote_volume": 13073.63143, "trades": 60, "taker_buy_quote": 3004.32877}, {"ts": 1775728200000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 3314.6, "quote_volume": 833.29044, "trades": 6, "taker_buy_quote": 833.29044}, {"ts": 1775728260000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 1295.1, "quote_volume": 325.54732, "trades": 10, "taker_buy_quote": 222.96666}, {"ts": 1775728320000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 379552.6, "quote_volume": 95482.36435, "trades": 136, "taker_buy_quote": 94422.52468}, {"ts": 1775728380000, "open": 0.2517, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 29292.9, "quote_volume": 7370.62642, "trades": 58, "taker_buy_quote": 1909.89083}, {"ts": 1775728440000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 198226.0, "quote_volume": 49932.91009, "trades": 79, "taker_buy_quote": 18816.27544}, {"ts": 1775728500000, "open": 0.2518, "high": 0.2523, "low": 0.2518, "close": 0.2521, "volume": 165362.0, "quote_volume": 41682.20046, "trades": 185, "taker_buy_quote": 36126.55951}, {"ts": 1775728560000, "open": 0.2521, "high": 0.2521, "low": 0.2517, "close": 0.2517, "volume": 126186.2, "quote_volume": 31799.09788, "trades": 155, "taker_buy_quote": 5588.76436}, {"ts": 1775728620000, "open": 0.2518, "high": 0.252, "low": 0.2517, "close": 0.2519, "volume": 118391.6, "quote_volume": 29824.81615, "trades": 83, "taker_buy_quote": 24070.16243}, {"ts": 1775728680000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 12662.9, "quote_volume": 3187.645, "trades": 37, "taker_buy_quote": 1546.06725}, {"ts": 1775728740000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 284.8, "quote_volume": 71.68416, "trades": 1, "taker_buy_quote": 71.68416}, {"ts": 1775728800000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 28920.1, "quote_volume": 7273.55924, "trades": 48, "taker_buy_quote": 4792.24897}, {"ts": 1775728860000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2515, "volume": 147338.2, "quote_volume": 37020.79196, "trades": 138, "taker_buy_quote": 18537.16722}, {"ts": 1775728920000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 7257.3, "quote_volume": 1825.72412, "trades": 15, "taker_buy_quote": 1818.60667}, {"ts": 1775728980000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 40524.6, "quote_volume": 10195.62076, "trades": 40, "taker_buy_quote": 1652.29463}, {"ts": 1775729040000, "open": 0.2515, "high": 0.252, "low": 0.2515, "close": 0.252, "volume": 277012.8, "quote_volume": 69730.67278, "trades": 131, "taker_buy_quote": 69090.36798}, {"ts": 1775729100000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 177162.8, "quote_volume": 44627.00128, "trades": 70, "taker_buy_quote": 21255.97898}, {"ts": 1775729160000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 50705.0, "quote_volume": 12767.52704, "trades": 32, "taker_buy_quote": 461.33082}, {"ts": 1775729220000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 2116.2, "quote_volume": 532.9704, "trades": 15, "taker_buy_quote": 280.21356}, {"ts": 1775729280000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 39580.2, "quote_volume": 9966.12002, "trades": 25, "taker_buy_quote": 118.03344}, {"ts": 1775729340000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 8965.6, "quote_volume": 2257.19146, "trades": 21, "taker_buy_quote": 1576.01575}, {"ts": 1775729400000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 26150.7, "quote_volume": 6582.15581, "trades": 24, "taker_buy_quote": 3653.24876}, {"ts": 1775729460000, "open": 0.2516, "high": 0.2516, "low": 0.2513, "close": 0.2514, "volume": 90528.0, "quote_volume": 22760.23607, "trades": 81, "taker_buy_quote": 1285.90944}, {"ts": 1775729520000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 873.9, "quote_volume": 219.78585, "trades": 8, "taker_buy_quote": 219.78585}, {"ts": 1775729580000, "open": 0.2515, "high": 0.2515, "low": 0.2515, "close": 0.2515, "volume": 15334.1, "quote_volume": 3856.52615, "trades": 11, "taker_buy_quote": 3856.52615}, {"ts": 1775729640000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 4872.4, "quote_volume": 1225.33574, "trades": 12, "taker_buy_quote": 1042.1657}, {"ts": 1775729700000, "open": 0.2515, "high": 0.2518, "low": 0.2515, "close": 0.2517, "volume": 269449.8, "quote_volume": 67809.78467, "trades": 119, "taker_buy_quote": 55760.94571}, {"ts": 1775729760000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 16182.9, "quote_volume": 4071.44663, "trades": 19, "taker_buy_quote": 245.95733}, {"ts": 1775729820000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 84732.9, "quote_volume": 21327.20894, "trades": 31, "taker_buy_quote": 21307.44104}, {"ts": 1775729880000, "open": 0.2517, "high": 0.2518, "low": 0.2515, "close": 0.2515, "volume": 27693.3, "quote_volume": 6968.54877, "trades": 50, "taker_buy_quote": 2467.24255}, {"ts": 1775729940000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 13485.5, "quote_volume": 3391.32502, "trades": 21, "taker_buy_quote": 647.9143}, {"ts": 1775730000000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 21730.4, "quote_volume": 5465.0972, "trades": 20, "taker_buy_quote": 5217.7196}, {"ts": 1775730060000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 25845.9, "quote_volume": 6499.95969, "trades": 45, "taker_buy_quote": 3036.73675}, {"ts": 1775730120000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2513, "volume": 106214.0, "quote_volume": 26694.70955, "trades": 71, "taker_buy_quote": 111.80156}, {"ts": 1775730180000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 89866.8, "quote_volume": 22593.50339, "trades": 39, "taker_buy_quote": 22301.50229}, {"ts": 1775730240000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2515, "volume": 90294.3, "quote_volume": 22708.72325, "trades": 63, "taker_buy_quote": 974.6128}, {"ts": 1775730300000, "open": 0.2515, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 59416.6, "quote_volume": 14943.08323, "trades": 78, "taker_buy_quote": 12029.51943}, {"ts": 1775730360000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 964.9, "quote_volume": 242.72042, "trades": 6, "taker_buy_quote": 120.94412}, {"ts": 1775730420000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 630.1, "quote_volume": 158.55579, "trades": 11, "taker_buy_quote": 158.55579}, {"ts": 1775730480000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 49742.0, "quote_volume": 12515.48657, "trades": 28, "taker_buy_quote": 11078.64929}, {"ts": 1775730540000, "open": 0.2516, "high": 0.2516, "low": 0.2515, "close": 0.2516, "volume": 1535.9, "quote_volume": 386.42244, "trades": 7, "taker_buy_quote": 361.27244}, {"ts": 1775730600000, "open": 0.2515, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 18254.9, "quote_volume": 4590.0077, "trades": 42, "taker_buy_quote": 137.1387}, {"ts": 1775730660000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 58102.7, "quote_volume": 14595.67058, "trades": 79, "taker_buy_quote": 276.52493}, {"ts": 1775730720000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 5578.5, "quote_volume": 1401.28937, "trades": 15, "taker_buy_quote": 1273.70546}, {"ts": 1775730780000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 19020.0, "quote_volume": 4779.73315, "trades": 24, "taker_buy_quote": 4701.68216}, {"ts": 1775730840000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 19977.5, "quote_volume": 5022.21339, "trades": 11, "taker_buy_quote": 4704.69584}, {"ts": 1775730900000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 140953.0, "quote_volume": 35397.333, "trades": 48, "taker_buy_quote": 122.40976}, {"ts": 1775730960000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 14427.8, "quote_volume": 3624.30441, "trades": 22, "taker_buy_quote": 3614.00931}, {"ts": 1775731020000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 396.5, "quote_volume": 99.62959, "trades": 11, "taker_buy_quote": 72.34927}, {"ts": 1775731080000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 16786.7, "quote_volume": 4215.97484, "trades": 30, "taker_buy_quote": 16.60188}, {"ts": 1775731140000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 28962.7, "quote_volume": 7273.0355, "trades": 41, "taker_buy_quote": 7273.0355}, {"ts": 1775731200000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 15746.6, "quote_volume": 3957.15832, "trades": 18, "taker_buy_quote": 3918.65916}, {"ts": 1775731260000, "open": 0.2514, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 7238.9, "quote_volume": 1819.33528, "trades": 16, "taker_buy_quote": 502.07094}, {"ts": 1775731320000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 22450.2, "quote_volume": 5641.69369, "trades": 23, "taker_buy_quote": 127.88224}, {"ts": 1775731380000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 8061.7, "quote_volume": 2026.54084, "trades": 14, "taker_buy_quote": 1632.70348}, {"ts": 1775731440000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 108147.6, "quote_volume": 27188.95994, "trades": 100, "taker_buy_quote": 23955.80883}, {"ts": 1775731500000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 80621.5, "quote_volume": 20248.39562, "trades": 70, "taker_buy_quote": 6282.21188}, {"ts": 1775731560000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 3586.9, "quote_volume": 900.98741, "trades": 13, "taker_buy_quote": 795.85184}, {"ts": 1775731620000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 4933.2, "quote_volume": 1238.74952, "trades": 23, "taker_buy_quote": 57.776}, {"ts": 1775731680000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 7221.0, "quote_volume": 1812.99308, "trades": 21, "taker_buy_quote": 91.88896}, {"ts": 1775731740000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 436.7, "quote_volume": 109.6506, "trades": 5, "taker_buy_quote": 97.6779}, {"ts": 1775731800000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 20479.5, "quote_volume": 5139.7425, "trades": 44, "taker_buy_quote": 111.82568}, {"ts": 1775731860000, "open": 0.2509, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 65895.5, "quote_volume": 16523.15913, "trades": 78, "taker_buy_quote": 10687.90949}, {"ts": 1775731920000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 242.3, "quote_volume": 60.79307, "trades": 8, "taker_buy_quote": 60.79307}, {"ts": 1775731980000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 956.4, "quote_volume": 239.99786, "trades": 4, "taker_buy_quote": 239.99786}, {"ts": 1775732040000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 19879.2, "quote_volume": 4987.69128, "trades": 33, "taker_buy_quote": 20.8247}, {"ts": 1775732100000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 398.9, "quote_volume": 100.10382, "trades": 2, "taker_buy_quote": 49.7231}, {"ts": 1775732160000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 21600.6, "quote_volume": 5420.76284, "trades": 43, "taker_buy_quote": 3555.06303}, {"ts": 1775732220000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 41153.6, "quote_volume": 10325.44221, "trades": 20, "taker_buy_quote": 1591.56303}, {"ts": 1775732280000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 1428.1, "quote_volume": 358.4054, "trades": 8, "taker_buy_quote": 238.7261}, {"ts": 1775732340000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 7112.4, "quote_volume": 1785.21041, "trades": 7, "taker_buy_quote": 1780.2175}, {"ts": 1775732400000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 123792.9, "quote_volume": 31060.91561, "trades": 101, "taker_buy_quote": 17798.32273}, {"ts": 1775732460000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 34872.5, "quote_volume": 8752.87969, "trades": 55, "taker_buy_quote": 4461.776}, {"ts": 1775732520000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 108452.1, "quote_volume": 27227.1218, "trades": 145, "taker_buy_quote": 10113.21396}, {"ts": 1775732580000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 39567.2, "quote_volume": 9926.60361, "trades": 64, "taker_buy_quote": 8947.65911}, {"ts": 1775732640000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 368.6, "quote_volume": 92.5186, "trades": 3, "taker_buy_quote": 92.5186}, {"ts": 1775732700000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 9793.2, "quote_volume": 2457.80185, "trades": 24, "taker_buy_quote": 1726.8047}, {"ts": 1775732760000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 154346.5, "quote_volume": 38755.78888, "trades": 87, "taker_buy_quote": 37510.22036}, {"ts": 1775732820000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 113143.0, "quote_volume": 28413.69611, "trades": 114, "taker_buy_quote": 8237.86486}, {"ts": 1775732880000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 22361.2, "quote_volume": 5614.07357, "trades": 47, "taker_buy_quote": 2371.73214}, {"ts": 1775732940000, "open": 0.2511, "high": 0.2511, "low": 0.2511, "close": 0.2511, "volume": 58979.8, "quote_volume": 14809.82778, "trades": 32, "taker_buy_quote": 14382.40536}, {"ts": 1775733000000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 57213.3, "quote_volume": 14355.06175, "trades": 74, "taker_buy_quote": 2137.74866}, {"ts": 1775733060000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 17802.7, "quote_volume": 4465.09167, "trades": 59, "taker_buy_quote": 4163.35419}, {"ts": 1775733120000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 10443.2, "quote_volume": 2619.16174, "trades": 19, "taker_buy_quote": 1426.05598}, {"ts": 1775733180000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 53296.9, "quote_volume": 13363.69341, "trades": 61, "taker_buy_quote": 4084.80468}, {"ts": 1775733240000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 559.0, "quote_volume": 140.24083, "trades": 4, "taker_buy_quote": 109.46767}, {"ts": 1775733300000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 16205.5, "quote_volume": 4065.95232, "trades": 6, "taker_buy_quote": 4046.81628}, {"ts": 1775733360000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 20045.6, "quote_volume": 5026.33992, "trades": 36, "taker_buy_quote": 60.89424}, {"ts": 1775733420000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2504, "volume": 97710.5, "quote_volume": 24478.28546, "trades": 138, "taker_buy_quote": 3749.34214}, {"ts": 1775733480000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2506, "volume": 121051.3, "quote_volume": 30309.45048, "trades": 59, "taker_buy_quote": 25613.07539}, {"ts": 1775733540000, "open": 0.2506, "high": 0.2506, "low": 0.2506, "close": 0.2506, "volume": 490.1, "quote_volume": 122.81906, "trades": 2, "taker_buy_quote": 122.81906}, {"ts": 1775733600000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 98232.2, "quote_volume": 24617.79957, "trades": 70, "taker_buy_quote": 6374.88866}, {"ts": 1775733660000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 5871.5, "quote_volume": 1472.83163, "trades": 24, "taker_buy_quote": 1395.84166}, {"ts": 1775733720000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 201560.2, "quote_volume": 50603.05619, "trades": 127, "taker_buy_quote": 36205.15555}, {"ts": 1775733780000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 35502.8, "quote_volume": 8910.07763, "trades": 43, "taker_buy_quote": 52.82314}, {"ts": 1775733840000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 94001.7, "quote_volume": 23597.57652, "trades": 50, "taker_buy_quote": 14720.73488}, {"ts": 1775733900000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 25999.0, "quote_volume": 6528.87158, "trades": 56, "taker_buy_quote": 933.23338}, {"ts": 1775733960000, "open": 0.2511, "high": 0.2512, "low": 0.2508, "close": 0.2508, "volume": 119351.5, "quote_volume": 29953.92767, "trades": 96, "taker_buy_quote": 11175.94496}, {"ts": 1775734020000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 17213.5, "quote_volume": 4317.122, "trades": 34, "taker_buy_quote": 3217.28748}, {"ts": 1775734080000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 50028.0, "quote_volume": 12551.92538, "trades": 44, "taker_buy_quote": 5262.1375}, {"ts": 1775734140000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 2134.4, "quote_volume": 535.7344, "trades": 6, "taker_buy_quote": 535.7344}, {"ts": 1775734200000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 10637.9, "quote_volume": 2668.85403, "trades": 26, "taker_buy_quote": 546.33539}, {"ts": 1775734260000, "open": 0.2509, "high": 0.2512, "low": 0.2508, "close": 0.2512, "volume": 229341.9, "quote_volume": 57559.71822, "trades": 128, "taker_buy_quote": 55992.28465}, {"ts": 1775734320000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 85635.1, "quote_volume": 21504.86167, "trades": 85, "taker_buy_quote": 235.04563}, {"ts": 1775734380000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 5246.6, "quote_volume": 1316.8923, "trades": 16, "taker_buy_quote": 42.8206}, {"ts": 1775734440000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 2903.7, "quote_volume": 728.53833, "trades": 21, "taker_buy_quote": 600.05244}, {"ts": 1775734500000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 3424.9, "quote_volume": 859.257, "trades": 17, "taker_buy_quote": 84.06816}, {"ts": 1775734560000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 12901.4, "quote_volume": 3235.6453, "trades": 27, "taker_buy_quote": 3170.91456}, {"ts": 1775734620000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 4467.0, "quote_volume": 1119.89629, "trades": 11, "taker_buy_quote": 48.63012}, {"ts": 1775734680000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2508, "volume": 3451.5, "quote_volume": 865.30803, "trades": 14, "taker_buy_quote": 620.69137}, {"ts": 1775734740000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 104974.0, "quote_volume": 26325.52457, "trades": 61, "taker_buy_quote": 10349.29912}, {"ts": 1775734800000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 73903.9, "quote_volume": 18546.42395, "trades": 25, "taker_buy_quote": 18527.33807}, {"ts": 1775734860000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 2119.1, "quote_volume": 531.61784, "trades": 15, "taker_buy_quote": 41.1476}, {"ts": 1775734920000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 22243.2, "quote_volume": 5576.55996, "trades": 29, "taker_buy_quote": 15.52682}, {"ts": 1775734980000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 74091.1, "quote_volume": 18574.44652, "trades": 84, "taker_buy_quote": 84.8923}, {"ts": 1775735040000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 5350.7, "quote_volume": 1341.50984, "trades": 11, "taker_buy_quote": 1341.50984}, {"ts": 1775735100000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 19463.1, "quote_volume": 4880.57255, "trades": 23, "taker_buy_quote": 1914.20057}, {"ts": 1775735160000, "open": 0.2509, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 33949.8, "quote_volume": 8512.43869, "trades": 55, "taker_buy_quote": 1049.95155}, {"ts": 1775735220000, "open": 0.2505, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 46162.0, "quote_volume": 11567.86172, "trades": 48, "taker_buy_quote": 3748.56789}, {"ts": 1775735280000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 39140.6, "quote_volume": 9815.86896, "trades": 77, "taker_buy_quote": 3128.55399}, {"ts": 1775735340000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 59823.8, "quote_volume": 14996.3842, "trades": 45, "taker_buy_quote": 10611.05299}, {"ts": 1775735400000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 67241.7, "quote_volume": 16856.75518, "trades": 50, "taker_buy_quote": 8899.94912}, {"ts": 1775735460000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 1732.7, "quote_volume": 434.23613, "trades": 12, "taker_buy_quote": 336.85297}, {"ts": 1775735520000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 40386.6, "quote_volume": 10121.97974, "trades": 39, "taker_buy_quote": 10114.45874}, {"ts": 1775735580000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 1304.7, "quote_volume": 327.10375, "trades": 4, "taker_buy_quote": 38.77368}, {"ts": 1775735640000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 3397.7, "quote_volume": 852.14316, "trades": 5, "taker_buy_quote": 852.14316}, {"ts": 1775735700000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 39044.0, "quote_volume": 9788.3288, "trades": 59, "taker_buy_quote": 6285.27463}, {"ts": 1775735760000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 3500.2, "quote_volume": 877.57218, "trades": 12, "taker_buy_quote": 210.19548}, {"ts": 1775735820000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 5049.2, "quote_volume": 1265.34468, "trades": 10, "taker_buy_quote": 38.00612}, {"ts": 1775735880000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 182.6, "quote_volume": 45.77782, "trades": 2, "taker_buy_quote": 45.77782}, {"ts": 1775735940000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 3586.1, "quote_volume": 898.89782, "trades": 14, "taker_buy_quote": 554.44812}, {"ts": 1775736000000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 6221.4, "quote_volume": 1559.71395, "trades": 11, "taker_buy_quote": 1525.93307}, {"ts": 1775736060000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 57354.2, "quote_volume": 14384.31301, "trades": 57, "taker_buy_quote": 7107.19548}, {"ts": 1775736120000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 6111.7, "quote_volume": 1533.34947, "trades": 12, "taker_buy_quote": 1342.59099}, {"ts": 1775736180000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 11995.7, "quote_volume": 3008.69163, "trades": 19, "taker_buy_quote": 1531.33243}, {"ts": 1775736240000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 5006.4, "quote_volume": 1255.60512, "trades": 11, "taker_buy_quote": 1255.60512}, {"ts": 1775736300000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 15680.1, "quote_volume": 3932.53203, "trades": 21, "taker_buy_quote": 3616.82552}, {"ts": 1775736360000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 10502.7, "quote_volume": 2634.4515, "trades": 14, "taker_buy_quote": 939.21906}, {"ts": 1775736420000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 18863.0, "quote_volume": 4731.02916, "trades": 27, "taker_buy_quote": 2720.817}, {"ts": 1775736480000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 24321.3, "quote_volume": 6103.89031, "trades": 18, "taker_buy_quote": 5599.95766}, {"ts": 1775736540000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 122532.6, "quote_volume": 30757.55374, "trades": 32, "taker_buy_quote": 30715.59958}, {"ts": 1775736600000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 37099.1, "quote_volume": 9319.30723, "trades": 18, "taker_buy_quote": 9049.34259}, {"ts": 1775736660000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 35176.0, "quote_volume": 8834.5897, "trades": 39, "taker_buy_quote": 333.50852}, {"ts": 1775736720000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 6209.0, "quote_volume": 1558.42849, "trades": 18, "taker_buy_quote": 38.8046}, {"ts": 1775736780000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 4961.0, "quote_volume": 1245.211, "trades": 10, "taker_buy_quote": 1245.211}, {"ts": 1775736840000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 5324.9, "quote_volume": 1336.56663, "trades": 23, "taker_buy_quote": 67.11903}, {"ts": 1775736900000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 4798.5, "quote_volume": 1204.19445, "trades": 18, "taker_buy_quote": 629.508}, {"ts": 1775736960000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 15079.7, "quote_volume": 3785.00997, "trades": 20, "taker_buy_quote": 2329.03663}, {"ts": 1775737020000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 4929.0, "quote_volume": 1236.2436, "trades": 32, "taker_buy_quote": 177.0052}, {"ts": 1775737080000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 15518.7, "quote_volume": 3891.94941, "trades": 27, "taker_buy_quote": 350.44284}, {"ts": 1775737140000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 21005.4, "quote_volume": 5266.61016, "trades": 50, "taker_buy_quote": 2393.50361}, {"ts": 1775737200000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 36961.1, "quote_volume": 9256.61487, "trades": 42, "taker_buy_quote": 4096.49248}, {"ts": 1775737260000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 50497.0, "quote_volume": 12639.55159, "trades": 97, "taker_buy_quote": 7204.93656}, {"ts": 1775737320000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 15493.2, "quote_volume": 3877.49654, "trades": 38, "taker_buy_quote": 1032.63768}, {"ts": 1775737380000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 79069.1, "quote_volume": 19777.49737, "trades": 113, "taker_buy_quote": 4200.30299}, {"ts": 1775737440000, "open": 0.2501, "high": 0.2501, "low": 0.2499, "close": 0.2501, "volume": 271415.6, "quote_volume": 67850.57642, "trades": 170, "taker_buy_quote": 11503.12037}, {"ts": 1775737500000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 16821.3, "quote_volume": 4207.24104, "trades": 28, "taker_buy_quote": 3427.00407}, {"ts": 1775737560000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 9337.6, "quote_volume": 2336.26752, "trades": 28, "taker_buy_quote": 2336.26752}, {"ts": 1775737620000, "open": 0.2502, "high": 0.2507, "low": 0.2502, "close": 0.2506, "volume": 139295.2, "quote_volume": 34907.11334, "trades": 87, "taker_buy_quote": 7336.35294}, {"ts": 1775737680000, "open": 0.2507, "high": 0.251, "low": 0.2504, "close": 0.2504, "volume": 121944.7, "quote_volume": 30580.44881, "trades": 139, "taker_buy_quote": 26638.08239}, {"ts": 1775737740000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 8976.2, "quote_volume": 2247.26165, "trades": 12, "taker_buy_quote": 1299.05016}, {"ts": 1775737800000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 54323.7, "quote_volume": 13601.59271, "trades": 52, "taker_buy_quote": 7262.81425}, {"ts": 1775737860000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 112650.4, "quote_volume": 28168.77055, "trades": 112, "taker_buy_quote": 17373.64003}, {"ts": 1775737920000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 4763.0, "quote_volume": 1191.96322, "trades": 23, "taker_buy_quote": 1049.27191}, {"ts": 1775737980000, "open": 0.2503, "high": 0.2503, "low": 0.2503, "close": 0.2503, "volume": 4897.9, "quote_volume": 1225.94437, "trades": 14, "taker_buy_quote": 1187.77362}, {"ts": 1775738040000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 182.2, "quote_volume": 45.61658, "trades": 4, "taker_buy_quote": 45.61658}, {"ts": 1775738100000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 16326.7, "quote_volume": 4088.19368, "trades": 9, "taker_buy_quote": 4058.15768}, {"ts": 1775738160000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2506, "volume": 6421.3, "quote_volume": 1608.54449, "trades": 32, "taker_buy_quote": 348.17258}, {"ts": 1775738220000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 18626.9, "quote_volume": 4665.87719, "trades": 19, "taker_buy_quote": 2194.75575}, {"ts": 1775738280000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 8843.8, "quote_volume": 2214.52005, "trades": 20, "taker_buy_quote": 851.89333}, {"ts": 1775738340000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 34885.5, "quote_volume": 8737.01666, "trades": 34, "taker_buy_quote": 8737.01666}, {"ts": 1775738400000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 15715.0, "quote_volume": 3938.32323, "trades": 31, "taker_buy_quote": 345.22043}, {"ts": 1775738460000, "open": 0.2508, "high": 0.2515, "low": 0.2508, "close": 0.251, "volume": 127340.4, "quote_volume": 31983.45317, "trades": 196, "taker_buy_quote": 24381.44131}, {"ts": 1775738520000, "open": 0.2509, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 2636.6, "quote_volume": 661.9768, "trades": 38, "taker_buy_quote": 273.86929}, {"ts": 1775738580000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 8740.8, "quote_volume": 2194.85803, "trades": 26, "taker_buy_quote": 1452.83242}, {"ts": 1775738640000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 1124.8, "quote_volume": 282.43436, "trades": 12, "taker_buy_quote": 84.57048}, {"ts": 1775738700000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 15289.0, "quote_volume": 3837.48897, "trades": 27, "taker_buy_quote": 28.4383}, {"ts": 1775738760000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 24715.7, "quote_volume": 6203.16807, "trades": 33, "taker_buy_quote": 3519.1706}, {"ts": 1775738820000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 29831.4, "quote_volume": 7478.14656, "trades": 83, "taker_buy_quote": 4868.94201}, {"ts": 1775738880000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 9320.0, "quote_volume": 2339.35077, "trades": 23, "taker_buy_quote": 489.37168}, {"ts": 1775738940000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 8310.4, "quote_volume": 2085.93813, "trades": 19, "taker_buy_quote": 186.06893}, {"ts": 1775739000000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 713.5, "quote_volume": 179.11022, "trades": 9, "taker_buy_quote": 142.25301}, {"ts": 1775739060000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 43114.8, "quote_volume": 10821.09739, "trades": 43, "taker_buy_quote": 349.52776}, {"ts": 1775739120000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 4794.5, "quote_volume": 1202.4606, "trades": 4, "taker_buy_quote": 1202.4606}, {"ts": 1775739180000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 15716.8, "quote_volume": 3940.60384, "trades": 42, "taker_buy_quote": 3357.04945}, {"ts": 1775739240000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 70531.2, "quote_volume": 17689.27169, "trades": 44, "taker_buy_quote": 17305.46077}, {"ts": 1775739300000, "open": 0.2508, "high": 0.2508, "low": 0.2508, "close": 0.2508, "volume": 4161.9, "quote_volume": 1043.80452, "trades": 15, "taker_buy_quote": 985.54368}, {"ts": 1775739360000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 36742.0, "quote_volume": 9214.8504, "trades": 38, "taker_buy_quote": 8297.89356}, {"ts": 1775739420000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 56493.1, "quote_volume": 14163.91628, "trades": 25, "taker_buy_quote": 14021.3114}, {"ts": 1775739480000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 15242.0, "quote_volume": 3824.54417, "trades": 22, "taker_buy_quote": 2936.71217}, {"ts": 1775739540000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 58956.8, "quote_volume": 14799.60664, "trades": 43, "taker_buy_quote": 14255.67611}, {"ts": 1775739600000, "open": 0.2511, "high": 0.2515, "low": 0.2511, "close": 0.2512, "volume": 67767.5, "quote_volume": 17027.75003, "trades": 111, "taker_buy_quote": 4601.6262}, {"ts": 1775739660000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 11007.3, "quote_volume": 2764.06265, "trades": 30, "taker_buy_quote": 1071.5231}, {"ts": 1775739720000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 10758.3, "quote_volume": 2700.47415, "trades": 24, "taker_buy_quote": 1058.77438}, {"ts": 1775739780000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 66999.8, "quote_volume": 16805.13053, "trades": 49, "taker_buy_quote": 2905.93921}, {"ts": 1775739840000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 10793.8, "quote_volume": 2709.89022, "trades": 36, "taker_buy_quote": 2396.98532}, {"ts": 1775739900000, "open": 0.2512, "high": 0.2512, "low": 0.2509, "close": 0.251, "volume": 48671.0, "quote_volume": 12220.92621, "trades": 42, "taker_buy_quote": 864.39004}, {"ts": 1775739960000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 13139.2, "quote_volume": 3296.61087, "trades": 32, "taker_buy_quote": 3039.54371}, {"ts": 1775740020000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 14096.4, "quote_volume": 3537.15258, "trades": 28, "taker_buy_quote": 1005.84309}, {"ts": 1775740080000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 54114.8, "quote_volume": 13576.71786, "trades": 50, "taker_buy_quote": 1991.67048}, {"ts": 1775740140000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 14424.2, "quote_volume": 3617.75472, "trades": 17, "taker_buy_quote": 1092.06968}, {"ts": 1775740200000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 4882.1, "quote_volume": 1224.23058, "trades": 25, "taker_buy_quote": 722.57988}, {"ts": 1775740260000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 16211.9, "quote_volume": 4064.70752, "trades": 27, "taker_buy_quote": 4010.35576}, {"ts": 1775740320000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 18120.9, "quote_volume": 4542.90963, "trades": 5, "taker_buy_quote": 4542.90963}, {"ts": 1775740380000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 4337.9, "quote_volume": 1087.93405, "trades": 10, "taker_buy_quote": 1068.95606}, {"ts": 1775740440000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 22811.6, "quote_volume": 5719.02024, "trades": 25, "taker_buy_quote": 945.27595}, {"ts": 1775740500000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 2582.3, "quote_volume": 647.35904, "trades": 13, "taker_buy_quote": 588.29262}, {"ts": 1775740560000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 41251.7, "quote_volume": 10334.12672, "trades": 41, "taker_buy_quote": 7472.58234}, {"ts": 1775740620000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 3162.5, "quote_volume": 792.20088, "trades": 11, "taker_buy_quote": 778.7544}, {"ts": 1775740680000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 2320.2, "quote_volume": 581.1863, "trades": 11, "taker_buy_quote": 521.5911}, {"ts": 1775740740000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 70843.1, "quote_volume": 17733.21342, "trades": 47, "taker_buy_quote": 9469.4469}, {"ts": 1775740800000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 73677.0, "quote_volume": 18443.39493, "trades": 42, "taker_buy_quote": 15142.28835}, {"ts": 1775740860000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 4068.8, "quote_volume": 1018.71913, "trades": 13, "taker_buy_quote": 747.41896}, {"ts": 1775740920000, "open": 0.2504, "high": 0.2504, "low": 0.25, "close": 0.2501, "volume": 52367.7, "quote_volume": 13102.20557, "trades": 95, "taker_buy_quote": 825.88177}, {"ts": 1775740980000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2502, "volume": 93205.0, "quote_volume": 23309.27451, "trades": 85, "taker_buy_quote": 5290.21518}, {"ts": 1775741040000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 14601.1, "quote_volume": 3654.80745, "trades": 43, "taker_buy_quote": 3624.88353}, {"ts": 1775741100000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 54017.8, "quote_volume": 13530.60507, "trades": 29, "taker_buy_quote": 11392.61475}, {"ts": 1775741160000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 43934.2, "quote_volume": 11005.15037, "trades": 44, "taker_buy_quote": 1343.97956}, {"ts": 1775741220000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 15429.9, "quote_volume": 3865.30141, "trades": 22, "taker_buy_quote": 1345.92271}, {"ts": 1775741280000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 8641.2, "quote_volume": 2165.81011, "trades": 35, "taker_buy_quote": 2078.10011}, {"ts": 1775741340000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2503, "volume": 86910.7, "quote_volume": 21779.58483, "trades": 33, "taker_buy_quote": 651.66437}, {"ts": 1775741400000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2506, "volume": 23516.5, "quote_volume": 5891.19703, "trades": 90, "taker_buy_quote": 4192.4943}, {"ts": 1775741460000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 4781.2, "quote_volume": 1198.44957, "trades": 39, "taker_buy_quote": 1100.68369}, {"ts": 1775741520000, "open": 0.2507, "high": 0.2507, "low": 0.2502, "close": 0.2502, "volume": 44981.6, "quote_volume": 11260.64646, "trades": 120, "taker_buy_quote": 3895.40186}, {"ts": 1775741580000, "open": 0.2502, "high": 0.2503, "low": 0.2499, "close": 0.2503, "volume": 97245.2, "quote_volume": 24312.96251, "trades": 149, "taker_buy_quote": 1979.67229}, {"ts": 1775741640000, "open": 0.2503, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 40253.3, "quote_volume": 10071.62491, "trades": 90, "taker_buy_quote": 5642.50161}, {"ts": 1775741700000, "open": 0.2501, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 270137.8, "quote_volume": 67609.4029, "trades": 151, "taker_buy_quote": 58704.75734}, {"ts": 1775741760000, "open": 0.2502, "high": 0.2507, "low": 0.2502, "close": 0.2507, "volume": 146246.0, "quote_volume": 36609.50191, "trades": 126, "taker_buy_quote": 35015.03324}, {"ts": 1775741820000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 61569.0, "quote_volume": 15427.48014, "trades": 71, "taker_buy_quote": 1290.52113}, {"ts": 1775741880000, "open": 0.2504, "high": 0.2505, "low": 0.2498, "close": 0.25, "volume": 91349.8, "quote_volume": 22854.72163, "trades": 170, "taker_buy_quote": 3035.52417}, {"ts": 1775741940000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 32300.5, "quote_volume": 8082.38159, "trades": 96, "taker_buy_quote": 7407.87913}, {"ts": 1775742000000, "open": 0.2503, "high": 0.2503, "low": 0.2499, "close": 0.2503, "volume": 92154.9, "quote_volume": 23042.49124, "trades": 158, "taker_buy_quote": 10738.33911}, {"ts": 1775742060000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 49309.5, "quote_volume": 12336.05765, "trades": 53, "taker_buy_quote": 1787.83752}, {"ts": 1775742120000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 13294.8, "quote_volume": 3326.00927, "trades": 36, "taker_buy_quote": 3297.5729}, {"ts": 1775742180000, "open": 0.2502, "high": 0.2505, "low": 0.2501, "close": 0.2504, "volume": 164154.4, "quote_volume": 41086.2513, "trades": 96, "taker_buy_quote": 19590.28676}, {"ts": 1775742240000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 83331.5, "quote_volume": 20858.62858, "trades": 58, "taker_buy_quote": 13022.23804}, {"ts": 1775742300000, "open": 0.2503, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 94623.2, "quote_volume": 23679.45122, "trades": 114, "taker_buy_quote": 16697.38878}, {"ts": 1775742360000, "open": 0.2502, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 17090.3, "quote_volume": 4278.11384, "trades": 38, "taker_buy_quote": 3037.27572}, {"ts": 1775742420000, "open": 0.2501, "high": 0.2501, "low": 0.2498, "close": 0.2498, "volume": 95997.3, "quote_volume": 23994.5379, "trades": 115, "taker_buy_quote": 5179.37048}, {"ts": 1775742480000, "open": 0.2498, "high": 0.2503, "low": 0.2497, "close": 0.2502, "volume": 150061.0, "quote_volume": 37505.08789, "trades": 146, "taker_buy_quote": 35265.22693}, {"ts": 1775742540000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2503, "volume": 69051.9, "quote_volume": 17279.16095, "trades": 74, "taker_buy_quote": 15420.07355}, {"ts": 1775742600000, "open": 0.2503, "high": 0.2506, "low": 0.2502, "close": 0.2504, "volume": 40313.8, "quote_volume": 10094.52272, "trades": 78, "taker_buy_quote": 7828.78434}, {"ts": 1775742660000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 11181.9, "quote_volume": 2798.33453, "trades": 59, "taker_buy_quote": 405.54158}, {"ts": 1775742720000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 4503.6, "quote_volume": 1127.09146, "trades": 44, "taker_buy_quote": 634.61054}, {"ts": 1775742780000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 47688.9, "quote_volume": 11931.76426, "trades": 35, "taker_buy_quote": 9471.49974}, {"ts": 1775742840000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 34096.9, "quote_volume": 8531.18178, "trades": 38, "taker_buy_quote": 2308.42552}, {"ts": 1775742900000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 11148.6, "quote_volume": 2788.72116, "trades": 24, "taker_buy_quote": 167.85918}, {"ts": 1775742960000, "open": 0.2501, "high": 0.2501, "low": 0.2497, "close": 0.2498, "volume": 104680.6, "quote_volume": 26155.81716, "trades": 137, "taker_buy_quote": 3673.75182}, {"ts": 1775743020000, "open": 0.2498, "high": 0.2504, "low": 0.2498, "close": 0.2503, "volume": 159718.5, "quote_volume": 39955.34897, "trades": 139, "taker_buy_quote": 26493.54487}, {"ts": 1775743080000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 15038.3, "quote_volume": 3765.64428, "trades": 22, "taker_buy_quote": 224.45397}, {"ts": 1775743140000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 3209.7, "quote_volume": 803.96131, "trades": 19, "taker_buy_quote": 632.33715}, {"ts": 1775743200000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 16509.4, "quote_volume": 4134.49126, "trades": 46, "taker_buy_quote": 3106.08988}, {"ts": 1775743260000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2502, "volume": 42210.0, "quote_volume": 10565.218, "trades": 50, "taker_buy_quote": 331.017}, {"ts": 1775743320000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 120214.8, "quote_volume": 30075.86539, "trades": 41, "taker_buy_quote": 8108.46606}, {"ts": 1775743380000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 41940.5, "quote_volume": 10496.11234, "trades": 33, "taker_buy_quote": 6680.73748}, {"ts": 1775743440000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 65793.6, "quote_volume": 16474.83793, "trades": 64, "taker_buy_quote": 8582.135}, {"ts": 1775743500000, "open": 0.2504, "high": 0.2506, "low": 0.2503, "close": 0.2505, "volume": 79187.8, "quote_volume": 19835.64161, "trades": 76, "taker_buy_quote": 14204.59433}, {"ts": 1775743560000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 33179.5, "quote_volume": 8310.50482, "trades": 21, "taker_buy_quote": 602.96155}, {"ts": 1775743620000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 16878.0, "quote_volume": 4224.75762, "trades": 26, "taker_buy_quote": 7.512}, {"ts": 1775743680000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 23236.2, "quote_volume": 5817.03597, "trades": 45, "taker_buy_quote": 348.44953}, {"ts": 1775743740000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 19341.3, "quote_volume": 4844.25583, "trades": 88, "taker_buy_quote": 988.2094}, {"ts": 1775743800000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 16245.0, "quote_volume": 4064.81285, "trades": 68, "taker_buy_quote": 1597.52186}, {"ts": 1775743860000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 9139.6, "quote_volume": 2286.68671, "trades": 27, "taker_buy_quote": 1305.45984}, {"ts": 1775743920000, "open": 0.2503, "high": 0.251, "low": 0.2503, "close": 0.251, "volume": 43121.0, "quote_volume": 10805.96699, "trades": 111, "taker_buy_quote": 10094.86325}, {"ts": 1775743980000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2508, "volume": 5998.8, "quote_volume": 1506.05163, "trades": 51, "taker_buy_quote": 519.62837}, {"ts": 1775744040000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 6588.8, "quote_volume": 1652.3007, "trades": 32, "taker_buy_quote": 427.04102}, {"ts": 1775744100000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 27452.9, "quote_volume": 6886.82638, "trades": 43, "taker_buy_quote": 5615.3034}, {"ts": 1775744160000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 100194.2, "quote_volume": 25107.69857, "trades": 76, "taker_buy_quote": 6601.73387}, {"ts": 1775744220000, "open": 0.2507, "high": 0.2507, "low": 0.2502, "close": 0.2506, "volume": 121050.0, "quote_volume": 30330.54356, "trades": 113, "taker_buy_quote": 10948.96798}, {"ts": 1775744280000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 5078.3, "quote_volume": 1272.11163, "trades": 33, "taker_buy_quote": 921.02533}, {"ts": 1775744340000, "open": 0.2504, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 181385.9, "quote_volume": 45418.7474, "trades": 77, "taker_buy_quote": 44836.28961}, {"ts": 1775744400000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 31127.5, "quote_volume": 7795.62371, "trades": 62, "taker_buy_quote": 2887.64233}, {"ts": 1775744460000, "open": 0.2506, "high": 0.2507, "low": 0.2504, "close": 0.2504, "volume": 9382.8, "quote_volume": 2350.43893, "trades": 33, "taker_buy_quote": 80.93469}, {"ts": 1775744520000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 2401.2, "quote_volume": 601.34887, "trades": 37, "taker_buy_quote": 386.47105}, {"ts": 1775744580000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 14973.0, "quote_volume": 3751.78958, "trades": 29, "taker_buy_quote": 2684.98523}, {"ts": 1775744640000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 1347.8, "quote_volume": 337.53054, "trades": 18, "taker_buy_quote": 103.7571}, {"ts": 1775744700000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 15430.1, "quote_volume": 3863.65749, "trades": 9, "taker_buy_quote": 3764.66384}, {"ts": 1775744760000, "open": 0.2503, "high": 0.2504, "low": 0.2498, "close": 0.2499, "volume": 102494.3, "quote_volume": 25637.28234, "trades": 146, "taker_buy_quote": 406.10154}, {"ts": 1775744820000, "open": 0.2498, "high": 0.2498, "low": 0.2493, "close": 0.2494, "volume": 156731.2, "quote_volume": 39111.92748, "trades": 216, "taker_buy_quote": 18068.34328}, {"ts": 1775744880000, "open": 0.2494, "high": 0.2494, "low": 0.2488, "close": 0.2491, "volume": 327336.1, "quote_volume": 81518.50401, "trades": 374, "taker_buy_quote": 19089.44592}, {"ts": 1775744940000, "open": 0.2492, "high": 0.2496, "low": 0.2492, "close": 0.2496, "volume": 19191.9, "quote_volume": 4788.90322, "trades": 52, "taker_buy_quote": 3963.45384}, {"ts": 1775745000000, "open": 0.2496, "high": 0.2496, "low": 0.2493, "close": 0.2494, "volume": 147038.3, "quote_volume": 36680.42674, "trades": 107, "taker_buy_quote": 14351.6861}, {"ts": 1775745060000, "open": 0.2493, "high": 0.2494, "low": 0.2491, "close": 0.2492, "volume": 129195.8, "quote_volume": 32203.96996, "trades": 70, "taker_buy_quote": 14393.56301}, {"ts": 1775745120000, "open": 0.2493, "high": 0.2494, "low": 0.2492, "close": 0.2492, "volume": 9971.8, "quote_volume": 2486.03648, "trades": 53, "taker_buy_quote": 1477.07387}, {"ts": 1775745180000, "open": 0.2492, "high": 0.2492, "low": 0.249, "close": 0.249, "volume": 35100.6, "quote_volume": 8745.71787, "trades": 59, "taker_buy_quote": 5165.16916}, {"ts": 1775745240000, "open": 0.249, "high": 0.2493, "low": 0.249, "close": 0.2493, "volume": 4091.0, "quote_volume": 1019.11391, "trades": 30, "taker_buy_quote": 463.22465}, {"ts": 1775745300000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 58332.1, "quote_volume": 14542.44091, "trades": 53, "taker_buy_quote": 1770.38315}, {"ts": 1775745360000, "open": 0.2495, "high": 0.2495, "low": 0.2492, "close": 0.2493, "volume": 18884.0, "quote_volume": 4709.95882, "trades": 48, "taker_buy_quote": 645.1905}, {"ts": 1775745420000, "open": 0.2493, "high": 0.2495, "low": 0.2492, "close": 0.2495, "volume": 19386.5, "quote_volume": 4832.97393, "trades": 27, "taker_buy_quote": 4328.24425}, {"ts": 1775745480000, "open": 0.2495, "high": 0.2499, "low": 0.2495, "close": 0.2496, "volume": 58878.6, "quote_volume": 14702.64746, "trades": 122, "taker_buy_quote": 12211.59067}, {"ts": 1775745540000, "open": 0.2497, "high": 0.25, "low": 0.2497, "close": 0.2499, "volume": 2344.0, "quote_volume": 585.75162, "trades": 27, "taker_buy_quote": 299.29965}, {"ts": 1775745600000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 1688.6, "quote_volume": 421.86179, "trades": 16, "taker_buy_quote": 87.75429}, {"ts": 1775745660000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.25, "volume": 23086.5, "quote_volume": 5773.20123, "trades": 38, "taker_buy_quote": 4114.52623}, {"ts": 1775745720000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2498, "volume": 2766.6, "quote_volume": 691.36974, "trades": 30, "taker_buy_quote": 472.51133}, {"ts": 1775745780000, "open": 0.2499, "high": 0.2503, "low": 0.2499, "close": 0.2503, "volume": 231753.0, "quote_volume": 57941.4097, "trades": 111, "taker_buy_quote": 49415.16143}, {"ts": 1775745840000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 26610.6, "quote_volume": 6658.00179, "trades": 31, "taker_buy_quote": 6115.21791}, {"ts": 1775745900000, "open": 0.2504, "high": 0.251, "low": 0.2504, "close": 0.251, "volume": 90734.9, "quote_volume": 22744.36956, "trades": 159, "taker_buy_quote": 20883.88531}, {"ts": 1775745960000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 104378.5, "quote_volume": 26211.41028, "trades": 127, "taker_buy_quote": 17143.76137}, {"ts": 1775746020000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 7078.6, "quote_volume": 1776.03635, "trades": 23, "taker_buy_quote": 39.1811}, {"ts": 1775746080000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 24883.5, "quote_volume": 6245.46801, "trades": 32, "taker_buy_quote": 1383.99841}, {"ts": 1775746140000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 23613.7, "quote_volume": 5926.66626, "trades": 33, "taker_buy_quote": 3934.27783}, {"ts": 1775746200000, "open": 0.2509, "high": 0.2513, "low": 0.2508, "close": 0.2509, "volume": 193645.4, "quote_volume": 48645.48651, "trades": 154, "taker_buy_quote": 37266.95656}, {"ts": 1775746260000, "open": 0.2509, "high": 0.251, "low": 0.2506, "close": 0.2506, "volume": 21394.3, "quote_volume": 5364.87165, "trades": 74, "taker_buy_quote": 1080.8177}, {"ts": 1775746320000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 10832.5, "quote_volume": 2713.14587, "trades": 54, "taker_buy_quote": 1823.49973}, {"ts": 1775746380000, "open": 0.2505, "high": 0.2507, "low": 0.2504, "close": 0.2507, "volume": 40052.2, "quote_volume": 10031.45953, "trades": 69, "taker_buy_quote": 5132.79701}, {"ts": 1775746440000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 43837.8, "quote_volume": 10990.05241, "trades": 54, "taker_buy_quote": 8974.1241}, {"ts": 1775746500000, "open": 0.2506, "high": 0.2509, "low": 0.2505, "close": 0.2508, "volume": 43437.6, "quote_volume": 10890.48101, "trades": 98, "taker_buy_quote": 10676.93798}, {"ts": 1775746560000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 23188.8, "quote_volume": 5813.30249, "trades": 47, "taker_buy_quote": 4964.10456}, {"ts": 1775746620000, "open": 0.2506, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 16972.3, "quote_volume": 4249.69802, "trades": 57, "taker_buy_quote": 2036.8402}, {"ts": 1775746680000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 3038.5, "quote_volume": 760.30892, "trades": 40, "taker_buy_quote": 233.49274}, {"ts": 1775746740000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 154.7, "quote_volume": 38.73688, "trades": 9, "taker_buy_quote": 38.73688}, {"ts": 1775746800000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 6385.8, "quote_volume": 1599.07289, "trades": 26, "taker_buy_quote": 831.62193}, {"ts": 1775746860000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 5450.5, "quote_volume": 1364.1911, "trades": 17, "taker_buy_quote": 460.09453}, {"ts": 1775746920000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 6186.4, "quote_volume": 1548.08355, "trades": 37, "taker_buy_quote": 253.77929}, {"ts": 1775746980000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 29546.8, "quote_volume": 7387.93858, "trades": 37, "taker_buy_quote": 2020.10012}, {"ts": 1775747040000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 1363.7, "quote_volume": 340.94196, "trades": 7, "taker_buy_quote": 291.24196}, {"ts": 1775747100000, "open": 0.25, "high": 0.2501, "low": 0.25, "close": 0.2501, "volume": 1583.0, "quote_volume": 395.83134, "trades": 13, "taker_buy_quote": 203.43134}, {"ts": 1775747160000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 15697.9, "quote_volume": 3926.25073, "trades": 33, "taker_buy_quote": 3109.99195}, {"ts": 1775747220000, "open": 0.25, "high": 0.25, "low": 0.2499, "close": 0.2499, "volume": 33785.5, "quote_volume": 8443.82973, "trades": 42, "taker_buy_quote": 1365.775}, {"ts": 1775747280000, "open": 0.2499, "high": 0.2499, "low": 0.2497, "close": 0.2498, "volume": 28039.4, "quote_volume": 7004.78404, "trades": 61, "taker_buy_quote": 673.84623}, {"ts": 1775747340000, "open": 0.2499, "high": 0.2499, "low": 0.2495, "close": 0.2495, "volume": 30905.5, "quote_volume": 7716.22164, "trades": 74, "taker_buy_quote": 2661.01742}, {"ts": 1775747400000, "open": 0.2495, "high": 0.2497, "low": 0.2495, "close": 0.2496, "volume": 19708.0, "quote_volume": 4919.50848, "trades": 79, "taker_buy_quote": 2530.66176}, {"ts": 1775747460000, "open": 0.2497, "high": 0.2497, "low": 0.2496, "close": 0.2497, "volume": 64176.7, "quote_volume": 16024.82598, "trades": 69, "taker_buy_quote": 10664.40066}, {"ts": 1775747520000, "open": 0.2498, "high": 0.25, "low": 0.2498, "close": 0.25, "volume": 107380.3, "quote_volume": 26844.81995, "trades": 39, "taker_buy_quote": 26844.81995}, {"ts": 1775747580000, "open": 0.25, "high": 0.2507, "low": 0.25, "close": 0.2507, "volume": 233629.0, "quote_volume": 58411.95507, "trades": 83, "taker_buy_quote": 51602.9586}, {"ts": 1775747640000, "open": 0.2508, "high": 0.2514, "low": 0.2508, "close": 0.2512, "volume": 84699.8, "quote_volume": 21276.64878, "trades": 220, "taker_buy_quote": 18738.31492}, {"ts": 1775747700000, "open": 0.2512, "high": 0.2519, "low": 0.2512, "close": 0.2518, "volume": 705973.3, "quote_volume": 177730.21454, "trades": 317, "taker_buy_quote": 153084.36401}, {"ts": 1775747760000, "open": 0.2518, "high": 0.2518, "low": 0.2513, "close": 0.2514, "volume": 76331.5, "quote_volume": 19203.73754, "trades": 83, "taker_buy_quote": 9786.79363}, {"ts": 1775747820000, "open": 0.2513, "high": 0.2517, "low": 0.2513, "close": 0.2516, "volume": 26916.7, "quote_volume": 6769.59799, "trades": 80, "taker_buy_quote": 5921.79767}, {"ts": 1775747880000, "open": 0.2516, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 30981.1, "quote_volume": 7795.7752, "trades": 77, "taker_buy_quote": 4157.00825}, {"ts": 1775747940000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 103572.7, "quote_volume": 26086.10106, "trades": 139, "taker_buy_quote": 12522.29845}, {"ts": 1775748000000, "open": 0.2516, "high": 0.2519, "low": 0.2515, "close": 0.2516, "volume": 27524.2, "quote_volume": 6924.32391, "trades": 65, "taker_buy_quote": 1371.44984}, {"ts": 1775748060000, "open": 0.2516, "high": 0.2522, "low": 0.2515, "close": 0.252, "volume": 135546.2, "quote_volume": 34114.62044, "trades": 194, "taker_buy_quote": 27022.33415}, {"ts": 1775748120000, "open": 0.252, "high": 0.2523, "low": 0.2519, "close": 0.252, "volume": 47133.1, "quote_volume": 11880.05851, "trades": 127, "taker_buy_quote": 9981.35624}, {"ts": 1775748180000, "open": 0.252, "high": 0.2521, "low": 0.2518, "close": 0.2519, "volume": 929192.3, "quote_volume": 234149.67514, "trades": 124, "taker_buy_quote": 45894.37992}, {"ts": 1775748240000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2523, "volume": 193377.5, "quote_volume": 48738.07056, "trades": 121, "taker_buy_quote": 28939.96809}, {"ts": 1775748300000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 72367.1, "quote_volume": 18243.81918, "trades": 58, "taker_buy_quote": 1234.74196}, {"ts": 1775748360000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.2519, "volume": 101722.9, "quote_volume": 25644.48277, "trades": 58, "taker_buy_quote": 10265.23219}, {"ts": 1775748420000, "open": 0.2518, "high": 0.2518, "low": 0.2514, "close": 0.2516, "volume": 168016.6, "quote_volume": 42289.54058, "trades": 104, "taker_buy_quote": 2238.64344}, {"ts": 1775748480000, "open": 0.2515, "high": 0.2516, "low": 0.2513, "close": 0.2515, "volume": 22041.3, "quote_volume": 5542.04053, "trades": 58, "taker_buy_quote": 4610.96948}, {"ts": 1775748540000, "open": 0.2515, "high": 0.2516, "low": 0.2515, "close": 0.2515, "volume": 21436.3, "quote_volume": 5391.26414, "trades": 25, "taker_buy_quote": 109.63839}, {"ts": 1775748600000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 18552.0, "quote_volume": 4662.17344, "trades": 106, "taker_buy_quote": 2717.66871}, {"ts": 1775748660000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 9903.7, "quote_volume": 2488.69964, "trades": 23, "taker_buy_quote": 345.59675}, {"ts": 1775748720000, "open": 0.2514, "high": 0.254, "low": 0.2512, "close": 0.2533, "volume": 1119759.3, "quote_volume": 283445.66668, "trades": 1334, "taker_buy_quote": 164224.66768}, {"ts": 1775748780000, "open": 0.2533, "high": 0.2538, "low": 0.253, "close": 0.2536, "volume": 320961.4, "quote_volume": 81321.01343, "trades": 568, "taker_buy_quote": 55027.8969}, {"ts": 1775748840000, "open": 0.2536, "high": 0.255, "low": 0.2534, "close": 0.2549, "volume": 1464582.8, "quote_volume": 372365.29604, "trades": 864, "taker_buy_quote": 190328.02517}, {"ts": 1775748900000, "open": 0.2548, "high": 0.2556, "low": 0.2545, "close": 0.2549, "volume": 482291.1, "quote_volume": 123007.64638, "trades": 557, "taker_buy_quote": 73281.69913}, {"ts": 1775748960000, "open": 0.2548, "high": 0.2552, "low": 0.2547, "close": 0.255, "volume": 342861.5, "quote_volume": 87439.97106, "trades": 316, "taker_buy_quote": 46500.02314}, {"ts": 1775749020000, "open": 0.255, "high": 0.2556, "low": 0.2548, "close": 0.2555, "volume": 833969.0, "quote_volume": 212831.18708, "trades": 256, "taker_buy_quote": 96203.76948}, {"ts": 1775749080000, "open": 0.2555, "high": 0.2555, "low": 0.2538, "close": 0.254, "volume": 661529.4, "quote_volume": 168598.8487, "trades": 441, "taker_buy_quote": 17571.63058}, {"ts": 1775749140000, "open": 0.2539, "high": 0.2541, "low": 0.2537, "close": 0.254, "volume": 172390.7, "quote_volume": 43764.72081, "trades": 232, "taker_buy_quote": 27840.59407}, {"ts": 1775749200000, "open": 0.2539, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 93520.7, "quote_volume": 23764.55469, "trades": 107, "taker_buy_quote": 10867.86494}, {"ts": 1775749260000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 130514.8, "quote_volume": 33163.01772, "trades": 154, "taker_buy_quote": 28120.57256}, {"ts": 1775749320000, "open": 0.2541, "high": 0.2545, "low": 0.2541, "close": 0.2545, "volume": 161420.0, "quote_volume": 41041.68484, "trades": 151, "taker_buy_quote": 30782.65087}, {"ts": 1775749380000, "open": 0.2544, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 91750.0, "quote_volume": 23366.96151, "trades": 147, "taker_buy_quote": 17046.8951}, {"ts": 1775749440000, "open": 0.2548, "high": 0.2551, "low": 0.2546, "close": 0.2547, "volume": 428315.1, "quote_volume": 109146.08102, "trades": 193, "taker_buy_quote": 77958.52452}, {"ts": 1775749500000, "open": 0.2546, "high": 0.255, "low": 0.2545, "close": 0.2548, "volume": 151570.3, "quote_volume": 38616.0476, "trades": 149, "taker_buy_quote": 26488.70964}, {"ts": 1775749560000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 49959.3, "quote_volume": 12727.39393, "trades": 83, "taker_buy_quote": 7505.50841}, {"ts": 1775749620000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 92685.9, "quote_volume": 23604.59549, "trades": 83, "taker_buy_quote": 19712.30115}, {"ts": 1775749680000, "open": 0.2547, "high": 0.2557, "low": 0.2547, "close": 0.2555, "volume": 247725.0, "quote_volume": 63205.3512, "trades": 339, "taker_buy_quote": 55636.8944}, {"ts": 1775749740000, "open": 0.2555, "high": 0.2556, "low": 0.2547, "close": 0.2547, "volume": 298804.3, "quote_volume": 76231.0632, "trades": 238, "taker_buy_quote": 38995.34545}, {"ts": 1775749800000, "open": 0.2547, "high": 0.2548, "low": 0.2544, "close": 0.2548, "volume": 87493.3, "quote_volume": 22271.24171, "trades": 130, "taker_buy_quote": 5152.08222}, {"ts": 1775749860000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 116852.1, "quote_volume": 29777.37908, "trades": 83, "taker_buy_quote": 13365.67506}, {"ts": 1775749920000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 108087.1, "quote_volume": 27553.96997, "trades": 83, "taker_buy_quote": 23096.17787}, {"ts": 1775749980000, "open": 0.2551, "high": 0.2555, "low": 0.255, "close": 0.2554, "volume": 375322.6, "quote_volume": 95753.95872, "trades": 238, "taker_buy_quote": 31970.45766}, {"ts": 1775750040000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 54572.7, "quote_volume": 13932.86361, "trades": 48, "taker_buy_quote": 10365.79135}, {"ts": 1775750100000, "open": 0.2553, "high": 0.2554, "low": 0.255, "close": 0.2553, "volume": 153016.9, "quote_volume": 39036.6345, "trades": 168, "taker_buy_quote": 9647.84689}, {"ts": 1775750160000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2554, "volume": 65196.5, "quote_volume": 16641.96972, "trades": 108, "taker_buy_quote": 8881.20692}, {"ts": 1775750220000, "open": 0.2553, "high": 0.2553, "low": 0.2547, "close": 0.2548, "volume": 138971.8, "quote_volume": 35438.10715, "trades": 227, "taker_buy_quote": 19638.61531}, {"ts": 1775750280000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 52575.7, "quote_volume": 13394.90264, "trades": 44, "taker_buy_quote": 7410.92857}, {"ts": 1775750340000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 110816.5, "quote_volume": 28209.72115, "trades": 85, "taker_buy_quote": 14468.60102}, {"ts": 1775750400000, "open": 0.2547, "high": 0.256, "low": 0.2547, "close": 0.2559, "volume": 561909.0, "quote_volume": 143450.30654, "trades": 416, "taker_buy_quote": 128836.76419}, {"ts": 1775750460000, "open": 0.2559, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 58309.6, "quote_volume": 14916.96466, "trades": 177, "taker_buy_quote": 11770.78325}, {"ts": 1775750520000, "open": 0.2558, "high": 0.2563, "low": 0.2557, "close": 0.2559, "volume": 237223.3, "quote_volume": 60727.24219, "trades": 277, "taker_buy_quote": 23440.52591}, {"ts": 1775750580000, "open": 0.2559, "high": 0.2561, "low": 0.2557, "close": 0.2559, "volume": 101064.8, "quote_volume": 25869.12559, "trades": 142, "taker_buy_quote": 12490.47998}, {"ts": 1775750640000, "open": 0.2558, "high": 0.2559, "low": 0.2554, "close": 0.2555, "volume": 28712.6, "quote_volume": 7340.44633, "trades": 98, "taker_buy_quote": 4208.87614}, {"ts": 1775750700000, "open": 0.2555, "high": 0.2555, "low": 0.2552, "close": 0.2553, "volume": 78655.2, "quote_volume": 20082.02266, "trades": 114, "taker_buy_quote": 1782.8613}, {"ts": 1775750760000, "open": 0.2553, "high": 0.2553, "low": 0.2548, "close": 0.255, "volume": 769874.2, "quote_volume": 196311.5821, "trades": 208, "taker_buy_quote": 9192.67312}, {"ts": 1775750820000, "open": 0.255, "high": 0.2552, "low": 0.2548, "close": 0.255, "volume": 38544.6, "quote_volume": 9829.4522, "trades": 80, "taker_buy_quote": 8730.86278}, {"ts": 1775750880000, "open": 0.2549, "high": 0.2553, "low": 0.2546, "close": 0.2552, "volume": 312584.1, "quote_volume": 79660.77863, "trades": 224, "taker_buy_quote": 27911.72546}, {"ts": 1775750940000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 148401.9, "quote_volume": 37880.02809, "trades": 105, "taker_buy_quote": 34808.15113}, {"ts": 1775751000000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 73311.5, "quote_volume": 18711.74061, "trades": 85, "taker_buy_quote": 14695.06638}, {"ts": 1775751060000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 159639.6, "quote_volume": 40740.1322, "trades": 108, "taker_buy_quote": 33054.17043}, {"ts": 1775751120000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 47194.8, "quote_volume": 12059.73865, "trades": 72, "taker_buy_quote": 5024.68111}, {"ts": 1775751180000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 60184.3, "quote_volume": 15381.67857, "trades": 67, "taker_buy_quote": 11789.55684}, {"ts": 1775751240000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 41210.6, "quote_volume": 10532.91269, "trades": 68, "taker_buy_quote": 8123.47895}, {"ts": 1775751300000, "open": 0.2555, "high": 0.2558, "low": 0.2552, "close": 0.2557, "volume": 25625.7, "quote_volume": 6544.64293, "trades": 63, "taker_buy_quote": 1006.61696}, {"ts": 1775751360000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 121146.7, "quote_volume": 31004.01704, "trades": 89, "taker_buy_quote": 28555.75274}, {"ts": 1775751420000, "open": 0.2562, "high": 0.2564, "low": 0.256, "close": 0.2561, "volume": 41528.2, "quote_volume": 10639.1927, "trades": 94, "taker_buy_quote": 5505.702}, {"ts": 1775751480000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2557, "volume": 87102.3, "quote_volume": 22280.6988, "trades": 90, "taker_buy_quote": 1406.26916}, {"ts": 1775751540000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 16633.7, "quote_volume": 4255.64224, "trades": 52, "taker_buy_quote": 4172.75623}, {"ts": 1775751600000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2558, "volume": 45611.9, "quote_volume": 11669.19776, "trades": 55, "taker_buy_quote": 10766.20454}, {"ts": 1775751660000, "open": 0.2558, "high": 0.2558, "low": 0.2549, "close": 0.2552, "volume": 132050.5, "quote_volume": 33687.60984, "trades": 210, "taker_buy_quote": 17535.49209}, {"ts": 1775751720000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 44441.0, "quote_volume": 11342.53648, "trades": 29, "taker_buy_quote": 10231.2752}, {"ts": 1775751780000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 8702.2, "quote_volume": 2220.53557, "trades": 40, "taker_buy_quote": 163.08214}, {"ts": 1775751840000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 55905.7, "quote_volume": 14255.87071, "trades": 85, "taker_buy_quote": 817.29946}, {"ts": 1775751900000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.2551, "volume": 81656.0, "quote_volume": 20815.40241, "trades": 68, "taker_buy_quote": 2684.79597}, {"ts": 1775751960000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 2582.3, "quote_volume": 658.58923, "trades": 8, "taker_buy_quote": 262.06423}, {"ts": 1775752020000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 8030.5, "quote_volume": 2047.04373, "trades": 46, "taker_buy_quote": 158.28821}, {"ts": 1775752080000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 76896.0, "quote_volume": 19587.26056, "trades": 116, "taker_buy_quote": 8204.04334}, {"ts": 1775752140000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 203144.7, "quote_volume": 51759.30585, "trades": 93, "taker_buy_quote": 20069.14839}, {"ts": 1775752200000, "open": 0.2547, "high": 0.2549, "low": 0.2543, "close": 0.2543, "volume": 304018.9, "quote_volume": 77429.97934, "trades": 298, "taker_buy_quote": 38395.92404}, {"ts": 1775752260000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 9864.4, "quote_volume": 2509.59827, "trades": 30, "taker_buy_quote": 1596.15961}, {"ts": 1775752320000, "open": 0.2544, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 40854.2, "quote_volume": 10388.48324, "trades": 122, "taker_buy_quote": 509.14937}, {"ts": 1775752380000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 123521.3, "quote_volume": 31342.88645, "trades": 140, "taker_buy_quote": 6601.42937}, {"ts": 1775752440000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.2538, "volume": 44211.3, "quote_volume": 11223.46052, "trades": 82, "taker_buy_quote": 10173.107}, {"ts": 1775752500000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 11579.8, "quote_volume": 2939.00838, "trades": 29, "taker_buy_quote": 127.50858}, {"ts": 1775752560000, "open": 0.2538, "high": 0.2542, "low": 0.2538, "close": 0.2541, "volume": 78333.2, "quote_volume": 19897.88655, "trades": 66, "taker_buy_quote": 8566.65441}, {"ts": 1775752620000, "open": 0.2542, "high": 0.2542, "low": 0.2538, "close": 0.2538, "volume": 19513.5, "quote_volume": 4956.58581, "trades": 80, "taker_buy_quote": 2950.70145}, {"ts": 1775752680000, "open": 0.2537, "high": 0.2538, "low": 0.2532, "close": 0.2533, "volume": 105940.6, "quote_volume": 26846.41489, "trades": 155, "taker_buy_quote": 17642.63609}, {"ts": 1775752740000, "open": 0.2533, "high": 0.2535, "low": 0.2529, "close": 0.2535, "volume": 240186.5, "quote_volume": 60795.47637, "trades": 189, "taker_buy_quote": 18025.30559}, {"ts": 1775752800000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 39777.2, "quote_volume": 10091.33709, "trades": 67, "taker_buy_quote": 3252.72963}, {"ts": 1775752860000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 27801.4, "quote_volume": 7053.22335, "trades": 48, "taker_buy_quote": 3539.73403}, {"ts": 1775752920000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2537, "volume": 39182.9, "quote_volume": 9942.12396, "trades": 59, "taker_buy_quote": 5581.78986}, {"ts": 1775752980000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 113562.2, "quote_volume": 28846.00987, "trades": 82, "taker_buy_quote": 26932.54245}, {"ts": 1775753040000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 36881.8, "quote_volume": 9368.02296, "trades": 49, "taker_buy_quote": 9073.52435}, {"ts": 1775753100000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2542, "volume": 81177.9, "quote_volume": 20626.68194, "trades": 78, "taker_buy_quote": 17108.73929}, {"ts": 1775753160000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 8500.1, "quote_volume": 2158.69485, "trades": 67, "taker_buy_quote": 533.97046}, {"ts": 1775753220000, "open": 0.2539, "high": 0.2539, "low": 0.2535, "close": 0.2535, "volume": 48896.1, "quote_volume": 12398.9595, "trades": 91, "taker_buy_quote": 7221.8812}, {"ts": 1775753280000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2534, "volume": 14181.9, "quote_volume": 3594.61867, "trades": 45, "taker_buy_quote": 524.61782}, {"ts": 1775753340000, "open": 0.2535, "high": 0.2537, "low": 0.2534, "close": 0.2537, "volume": 55500.9, "quote_volume": 14073.89985, "trades": 71, "taker_buy_quote": 11864.80509}, {"ts": 1775753400000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2537, "volume": 15355.7, "quote_volume": 3894.77041, "trades": 58, "taker_buy_quote": 2256.12645}, {"ts": 1775753460000, "open": 0.2538, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 29058.8, "quote_volume": 7382.42911, "trades": 83, "taker_buy_quote": 6779.75203}, {"ts": 1775753520000, "open": 0.2543, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 114661.9, "quote_volume": 29171.59404, "trades": 123, "taker_buy_quote": 28358.17269}, {"ts": 1775753580000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 24651.1, "quote_volume": 6269.09176, "trades": 46, "taker_buy_quote": 489.60373}, {"ts": 1775753640000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 52514.3, "quote_volume": 13355.2044, "trades": 52, "taker_buy_quote": 6364.17176}, {"ts": 1775753700000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 49193.0, "quote_volume": 12518.90627, "trades": 73, "taker_buy_quote": 4788.95548}, {"ts": 1775753760000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 126041.2, "quote_volume": 32106.93997, "trades": 146, "taker_buy_quote": 20083.63704}, {"ts": 1775753820000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 29417.1, "quote_volume": 7495.76245, "trades": 60, "taker_buy_quote": 4900.77094}, {"ts": 1775753880000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 259503.5, "quote_volume": 66173.37048, "trades": 59, "taker_buy_quote": 64510.47935}, {"ts": 1775753940000, "open": 0.2551, "high": 0.2553, "low": 0.2549, "close": 0.255, "volume": 35460.9, "quote_volume": 9048.64667, "trades": 83, "taker_buy_quote": 444.66154}, {"ts": 1775754000000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 81308.0, "quote_volume": 20719.1413, "trades": 152, "taker_buy_quote": 4063.6242}, {"ts": 1775754060000, "open": 0.255, "high": 0.2559, "low": 0.2549, "close": 0.2557, "volume": 131511.9, "quote_volume": 33612.62876, "trades": 211, "taker_buy_quote": 20558.71716}, {"ts": 1775754120000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2556, "volume": 24718.9, "quote_volume": 6322.46368, "trades": 84, "taker_buy_quote": 2511.21369}, {"ts": 1775754180000, "open": 0.2556, "high": 0.2563, "low": 0.2555, "close": 0.256, "volume": 124135.3, "quote_volume": 31771.08607, "trades": 281, "taker_buy_quote": 23413.31355}, {"ts": 1775754240000, "open": 0.2559, "high": 0.2563, "low": 0.2558, "close": 0.2561, "volume": 191818.9, "quote_volume": 49115.61464, "trades": 208, "taker_buy_quote": 28696.12067}, {"ts": 1775754300000, "open": 0.2561, "high": 0.2561, "low": 0.2558, "close": 0.2558, "volume": 53314.4, "quote_volume": 13644.49866, "trades": 74, "taker_buy_quote": 2294.02286}, {"ts": 1775754360000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 43911.3, "quote_volume": 11235.28141, "trades": 58, "taker_buy_quote": 2422.96571}, {"ts": 1775754420000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 41365.8, "quote_volume": 10585.1564, "trades": 41, "taker_buy_quote": 10068.93847}, {"ts": 1775754480000, "open": 0.2557, "high": 0.2561, "low": 0.2557, "close": 0.2561, "volume": 58781.0, "quote_volume": 15049.25113, "trades": 85, "taker_buy_quote": 14494.74387}, {"ts": 1775754540000, "open": 0.2561, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 65288.6, "quote_volume": 16705.63741, "trades": 87, "taker_buy_quote": 604.21726}, {"ts": 1775754600000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 15924.8, "quote_volume": 4074.25061, "trades": 53, "taker_buy_quote": 3847.19219}, {"ts": 1775754660000, "open": 0.256, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 30757.0, "quote_volume": 7877.22113, "trades": 49, "taker_buy_quote": 5381.22054}, {"ts": 1775754720000, "open": 0.2561, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 37930.7, "quote_volume": 9715.06932, "trades": 59, "taker_buy_quote": 3044.57519}, {"ts": 1775754780000, "open": 0.256, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 147640.3, "quote_volume": 37789.54811, "trades": 93, "taker_buy_quote": 24612.32868}, {"ts": 1775754840000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 37960.5, "quote_volume": 9717.66244, "trades": 54, "taker_buy_quote": 2345.89669}, {"ts": 1775754900000, "open": 0.256, "high": 0.2564, "low": 0.256, "close": 0.2563, "volume": 186011.3, "quote_volume": 47655.80344, "trades": 141, "taker_buy_quote": 46183.85671}, {"ts": 1775754960000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 21006.4, "quote_volume": 5383.47085, "trades": 43, "taker_buy_quote": 5017.36033}, {"ts": 1775755020000, "open": 0.2564, "high": 0.2569, "low": 0.2564, "close": 0.2568, "volume": 254346.5, "quote_volume": 65291.54477, "trades": 327, "taker_buy_quote": 44664.31965}, {"ts": 1775755080000, "open": 0.2568, "high": 0.2568, "low": 0.2564, "close": 0.2567, "volume": 99093.3, "quote_volume": 25421.10289, "trades": 89, "taker_buy_quote": 20430.69977}, {"ts": 1775755140000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 131025.9, "quote_volume": 33620.42973, "trades": 102, "taker_buy_quote": 27558.52721}, {"ts": 1775755200000, "open": 0.2566, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 62358.6, "quote_volume": 16004.01196, "trades": 63, "taker_buy_quote": 9191.40917}, {"ts": 1775755260000, "open": 0.2564, "high": 0.2564, "low": 0.2557, "close": 0.2559, "volume": 264064.0, "quote_volume": 67632.34834, "trades": 265, "taker_buy_quote": 11455.25462}, {"ts": 1775755320000, "open": 0.2559, "high": 0.2561, "low": 0.2558, "close": 0.2561, "volume": 65772.2, "quote_volume": 16834.64842, "trades": 86, "taker_buy_quote": 8836.37929}, {"ts": 1775755380000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 76239.8, "quote_volume": 19518.56406, "trades": 51, "taker_buy_quote": 1675.34841}, {"ts": 1775755440000, "open": 0.256, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 29159.0, "quote_volume": 7461.82456, "trades": 33, "taker_buy_quote": 2969.97716}, {"ts": 1775755500000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 13478.0, "quote_volume": 3449.01095, "trades": 24, "taker_buy_quote": 83.58793}, {"ts": 1775755560000, "open": 0.256, "high": 0.256, "low": 0.2553, "close": 0.2554, "volume": 55050.1, "quote_volume": 14073.5029, "trades": 91, "taker_buy_quote": 5793.12695}, {"ts": 1775755620000, "open": 0.2554, "high": 0.2554, "low": 0.2551, "close": 0.2554, "volume": 46685.6, "quote_volume": 11916.8774, "trades": 90, "taker_buy_quote": 4720.58351}, {"ts": 1775755680000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 52697.1, "quote_volume": 13450.29154, "trades": 62, "taker_buy_quote": 501.79086}, {"ts": 1775755740000, "open": 0.2554, "high": 0.2558, "low": 0.2553, "close": 0.2556, "volume": 66727.7, "quote_volume": 17053.15128, "trades": 56, "taker_buy_quote": 13690.63067}, {"ts": 1775755800000, "open": 0.2557, "high": 0.2557, "low": 0.255, "close": 0.2551, "volume": 80656.8, "quote_volume": 20591.61567, "trades": 147, "taker_buy_quote": 12718.19859}, {"ts": 1775755860000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 18430.5, "quote_volume": 4699.99455, "trades": 49, "taker_buy_quote": 788.31708}, {"ts": 1775755920000, "open": 0.2549, "high": 0.2554, "low": 0.2549, "close": 0.2553, "volume": 29060.3, "quote_volume": 7412.9118, "trades": 52, "taker_buy_quote": 5169.01089}, {"ts": 1775755980000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 35369.4, "quote_volume": 9025.93619, "trades": 58, "taker_buy_quote": 1084.46084}, {"ts": 1775756040000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 10174.2, "quote_volume": 2594.58391, "trades": 45, "taker_buy_quote": 1318.66137}, {"ts": 1775756100000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 35035.8, "quote_volume": 8952.16283, "trades": 50, "taker_buy_quote": 1778.97954}, {"ts": 1775756160000, "open": 0.2555, "high": 0.2562, "low": 0.2555, "close": 0.2562, "volume": 40558.5, "quote_volume": 10382.06046, "trades": 104, "taker_buy_quote": 10051.92582}, {"ts": 1775756220000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2559, "volume": 15034.6, "quote_volume": 3846.89336, "trades": 66, "taker_buy_quote": 797.67603}, {"ts": 1775756280000, "open": 0.256, "high": 0.2567, "low": 0.256, "close": 0.2567, "volume": 121079.9, "quote_volume": 31029.87184, "trades": 170, "taker_buy_quote": 21606.58612}, {"ts": 1775756340000, "open": 0.2566, "high": 0.2568, "low": 0.2564, "close": 0.2565, "volume": 2812.8, "quote_volume": 721.64981, "trades": 62, "taker_buy_quote": 302.94491}, {"ts": 1775756400000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 117494.5, "quote_volume": 30136.50386, "trades": 89, "taker_buy_quote": 22776.46646}, {"ts": 1775756460000, "open": 0.2565, "high": 0.2567, "low": 0.2561, "close": 0.2566, "volume": 115398.7, "quote_volume": 29585.72781, "trades": 129, "taker_buy_quote": 7389.48687}, {"ts": 1775756520000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 32140.3, "quote_volume": 8238.79748, "trades": 63, "taker_buy_quote": 712.50545}, {"ts": 1775756580000, "open": 0.2565, "high": 0.2567, "low": 0.2563, "close": 0.2567, "volume": 84932.4, "quote_volume": 21793.47508, "trades": 84, "taker_buy_quote": 14048.935}, {"ts": 1775756640000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 15552.8, "quote_volume": 3991.40216, "trades": 27, "taker_buy_quote": 3681.15731}, {"ts": 1775756700000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 73190.2, "quote_volume": 18775.98484, "trades": 71, "taker_buy_quote": 3582.58074}, {"ts": 1775756760000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 26911.2, "quote_volume": 6908.86131, "trades": 77, "taker_buy_quote": 3291.93091}, {"ts": 1775756820000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 16477.2, "quote_volume": 4228.79455, "trades": 44, "taker_buy_quote": 2785.07182}, {"ts": 1775756880000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 75416.2, "quote_volume": 19358.00651, "trades": 156, "taker_buy_quote": 5389.41326}, {"ts": 1775756940000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 120844.7, "quote_volume": 31032.39257, "trades": 165, "taker_buy_quote": 25510.82133}, {"ts": 1775757000000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2565, "volume": 67242.3, "quote_volume": 17250.30412, "trades": 118, "taker_buy_quote": 10941.56186}, {"ts": 1775757060000, "open": 0.2566, "high": 0.2566, "low": 0.2562, "close": 0.2562, "volume": 11270.7, "quote_volume": 2889.98172, "trades": 85, "taker_buy_quote": 684.27199}, {"ts": 1775757120000, "open": 0.2562, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 40540.0, "quote_volume": 10393.54339, "trades": 57, "taker_buy_quote": 2862.16815}, {"ts": 1775757180000, "open": 0.2566, "high": 0.2567, "low": 0.2563, "close": 0.2563, "volume": 19018.6, "quote_volume": 4878.38288, "trades": 69, "taker_buy_quote": 558.82531}, {"ts": 1775757240000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 34061.8, "quote_volume": 8730.5129, "trades": 53, "taker_buy_quote": 8393.37588}, {"ts": 1775757300000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 9163.1, "quote_volume": 2350.2675, "trades": 22, "taker_buy_quote": 2282.89566}, {"ts": 1775757360000, "open": 0.2565, "high": 0.2565, "low": 0.2562, "close": 0.2563, "volume": 28961.5, "quote_volume": 7423.27093, "trades": 41, "taker_buy_quote": 340.44365}, {"ts": 1775757420000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 333794.0, "quote_volume": 85549.22149, "trades": 210, "taker_buy_quote": 71908.43227}, {"ts": 1775757480000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2563, "volume": 133700.5, "quote_volume": 34281.67227, "trades": 78, "taker_buy_quote": 24895.07364}, {"ts": 1775757540000, "open": 0.2564, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 20286.5, "quote_volume": 5201.44395, "trades": 16, "taker_buy_quote": 5163.896}, {"ts": 1775757600000, "open": 0.2563, "high": 0.2565, "low": 0.2561, "close": 0.2561, "volume": 25552.5, "quote_volume": 6545.23111, "trades": 72, "taker_buy_quote": 392.95626}, {"ts": 1775757660000, "open": 0.256, "high": 0.256, "low": 0.2552, "close": 0.2553, "volume": 181017.4, "quote_volume": 46263.45933, "trades": 203, "taker_buy_quote": 18649.76313}, {"ts": 1775757720000, "open": 0.2553, "high": 0.2554, "low": 0.2549, "close": 0.255, "volume": 83638.1, "quote_volume": 21340.00597, "trades": 140, "taker_buy_quote": 4144.36239}, {"ts": 1775757780000, "open": 0.2551, "high": 0.2551, "low": 0.2546, "close": 0.2546, "volume": 124916.2, "quote_volume": 31829.02656, "trades": 213, "taker_buy_quote": 1753.91274}, {"ts": 1775757840000, "open": 0.2546, "high": 0.2546, "low": 0.2539, "close": 0.2545, "volume": 436689.5, "quote_volume": 110956.96769, "trades": 389, "taker_buy_quote": 64999.93835}, {"ts": 1775757900000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 105325.3, "quote_volume": 26812.42783, "trades": 150, "taker_buy_quote": 5426.41337}, {"ts": 1775757960000, "open": 0.2548, "high": 0.2551, "low": 0.2547, "close": 0.2551, "volume": 37844.8, "quote_volume": 9647.3411, "trades": 113, "taker_buy_quote": 6204.8173}, {"ts": 1775758020000, "open": 0.2551, "high": 0.2551, "low": 0.2547, "close": 0.2547, "volume": 28828.1, "quote_volume": 7345.07591, "trades": 82, "taker_buy_quote": 2830.59216}, {"ts": 1775758080000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 28138.9, "quote_volume": 7165.29438, "trades": 141, "taker_buy_quote": 2443.34207}, {"ts": 1775758140000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 20901.6, "quote_volume": 5324.49798, "trades": 78, "taker_buy_quote": 2101.83722}, {"ts": 1775758200000, "open": 0.2549, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 18353.7, "quote_volume": 4676.30967, "trades": 62, "taker_buy_quote": 2303.82137}, {"ts": 1775758260000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 47499.9, "quote_volume": 12107.15441, "trades": 68, "taker_buy_quote": 11843.71889}, {"ts": 1775758320000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 5927.1, "quote_volume": 1508.99052, "trades": 37, "taker_buy_quote": 47.76681}, {"ts": 1775758380000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 7183.7, "quote_volume": 1829.0233, "trades": 28, "taker_buy_quote": 145.7354}, {"ts": 1775758440000, "open": 0.2546, "high": 0.2546, "low": 0.2543, "close": 0.2544, "volume": 44241.2, "quote_volume": 11259.36172, "trades": 61, "taker_buy_quote": 2312.45141}, {"ts": 1775758500000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 27153.7, "quote_volume": 6911.60766, "trades": 49, "taker_buy_quote": 5195.05449}, {"ts": 1775758560000, "open": 0.2545, "high": 0.2548, "low": 0.2544, "close": 0.2548, "volume": 35025.5, "quote_volume": 8914.13015, "trades": 30, "taker_buy_quote": 8769.80535}, {"ts": 1775758620000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 28563.9, "quote_volume": 7278.89174, "trades": 36, "taker_buy_quote": 2225.14768}, {"ts": 1775758680000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 22651.6, "quote_volume": 5776.05924, "trades": 26, "taker_buy_quote": 5716.17302}, {"ts": 1775758740000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 6777.7, "quote_volume": 1726.49811, "trades": 23, "taker_buy_quote": 372.19311}, {"ts": 1775758800000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 40256.1, "quote_volume": 10245.39871, "trades": 28, "taker_buy_quote": 388.62426}, {"ts": 1775758860000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 593.8, "quote_volume": 151.19318, "trades": 20, "taker_buy_quote": 107.55474}, {"ts": 1775758920000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2543, "volume": 10438.0, "quote_volume": 2655.89698, "trades": 48, "taker_buy_quote": 64.37403}, {"ts": 1775758980000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 77203.9, "quote_volume": 19635.38489, "trades": 84, "taker_buy_quote": 10654.76625}, {"ts": 1775759040000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 11828.8, "quote_volume": 3008.08323, "trades": 53, "taker_buy_quote": 333.38347}, {"ts": 1775759100000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 26666.3, "quote_volume": 6779.27835, "trades": 71, "taker_buy_quote": 3818.39394}, {"ts": 1775759160000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2542, "volume": 6510.6, "quote_volume": 1656.25064, "trades": 28, "taker_buy_quote": 1362.66304}, {"ts": 1775759220000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2544, "volume": 1092.2, "quote_volume": 277.84675, "trades": 19, "taker_buy_quote": 100.20195}, {"ts": 1775759280000, "open": 0.2545, "high": 0.2554, "low": 0.2545, "close": 0.2553, "volume": 91087.4, "quote_volume": 23220.79818, "trades": 124, "taker_buy_quote": 16935.95346}, {"ts": 1775759340000, "open": 0.2553, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 13106.9, "quote_volume": 3345.87977, "trades": 42, "taker_buy_quote": 1870.01526}, {"ts": 1775759400000, "open": 0.2551, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 20839.1, "quote_volume": 5312.45592, "trades": 77, "taker_buy_quote": 1029.588}, {"ts": 1775759460000, "open": 0.255, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 47196.1, "quote_volume": 12032.17421, "trades": 76, "taker_buy_quote": 5147.69967}, {"ts": 1775759520000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 8306.3, "quote_volume": 2116.55361, "trades": 57, "taker_buy_quote": 1248.61691}, {"ts": 1775759580000, "open": 0.2546, "high": 0.2546, "low": 0.2538, "close": 0.254, "volume": 152163.0, "quote_volume": 38657.10754, "trades": 185, "taker_buy_quote": 1990.55662}, {"ts": 1775759640000, "open": 0.254, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 21854.3, "quote_volume": 5553.4647, "trades": 62, "taker_buy_quote": 4062.25072}, {"ts": 1775759700000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 21793.0, "quote_volume": 5546.10719, "trades": 85, "taker_buy_quote": 1671.55453}, {"ts": 1775759760000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 7617.6, "quote_volume": 1938.77058, "trades": 36, "taker_buy_quote": 206.19852}, {"ts": 1775759820000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 7589.0, "quote_volume": 1931.17579, "trades": 15, "taker_buy_quote": 113.7106}, {"ts": 1775759880000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 27282.7, "quote_volume": 6944.17613, "trades": 96, "taker_buy_quote": 385.58846}, {"ts": 1775759940000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 36591.0, "quote_volume": 9319.44167, "trades": 46, "taker_buy_quote": 6910.36367}, {"ts": 1775760000000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 27069.7, "quote_volume": 6889.30131, "trades": 31, "taker_buy_quote": 5736.02224}, {"ts": 1775760060000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 8054.3, "quote_volume": 2049.04821, "trades": 40, "taker_buy_quote": 1130.59508}, {"ts": 1775760120000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 18929.9, "quote_volume": 4818.68091, "trades": 39, "taker_buy_quote": 4787.45376}, {"ts": 1775760180000, "open": 0.2546, "high": 0.2546, "low": 0.2542, "close": 0.2542, "volume": 25454.2, "quote_volume": 6474.20159, "trades": 59, "taker_buy_quote": 2478.69636}, {"ts": 1775760240000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 16484.5, "quote_volume": 4190.36687, "trades": 31, "taker_buy_quote": 2787.51619}, {"ts": 1775760300000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 8266.6, "quote_volume": 2103.31145, "trades": 60, "taker_buy_quote": 1095.80181}, {"ts": 1775760360000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 20619.7, "quote_volume": 5242.63772, "trades": 61, "taker_buy_quote": 2190.2576}, {"ts": 1775760420000, "open": 0.2543, "high": 0.2544, "low": 0.2541, "close": 0.2544, "volume": 86846.7, "quote_volume": 22085.93999, "trades": 94, "taker_buy_quote": 9531.39281}, {"ts": 1775760480000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 32065.3, "quote_volume": 8160.35085, "trades": 45, "taker_buy_quote": 783.72949}, {"ts": 1775760540000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 84661.4, "quote_volume": 21524.35637, "trades": 65, "taker_buy_quote": 4591.84313}, {"ts": 1775760600000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 5008.2, "quote_volume": 1273.47689, "trades": 18, "taker_buy_quote": 1236.29626}, {"ts": 1775760660000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 30343.4, "quote_volume": 7713.26015, "trades": 39, "taker_buy_quote": 6214.02068}, {"ts": 1775760720000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 20049.7, "quote_volume": 5096.64983, "trades": 39, "taker_buy_quote": 3074.00585}, {"ts": 1775760780000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 29858.4, "quote_volume": 7592.49176, "trades": 87, "taker_buy_quote": 1546.53462}, {"ts": 1775760840000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 27171.6, "quote_volume": 6909.3812, "trades": 27, "taker_buy_quote": 6721.42572}, {"ts": 1775760900000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 566.0, "quote_volume": 143.9338, "trades": 20, "taker_buy_quote": 26.04032}, {"ts": 1775760960000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 52450.1, "quote_volume": 13342.89898, "trades": 38, "taker_buy_quote": 12109.65795}, {"ts": 1775761020000, "open": 0.2544, "high": 0.2546, "low": 0.2542, "close": 0.2545, "volume": 300458.9, "quote_volume": 76406.63533, "trades": 119, "taker_buy_quote": 15772.03522}, {"ts": 1775761080000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 83640.2, "quote_volume": 21282.57718, "trades": 43, "taker_buy_quote": 213.87261}, {"ts": 1775761140000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 44447.5, "quote_volume": 11307.87626, "trades": 47, "taker_buy_quote": 10049.56298}, {"ts": 1775761200000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 72987.8, "quote_volume": 18550.98219, "trades": 114, "taker_buy_quote": 7456.36036}, {"ts": 1775761260000, "open": 0.2541, "high": 0.2546, "low": 0.2541, "close": 0.2544, "volume": 14825.8, "quote_volume": 3771.24978, "trades": 44, "taker_buy_quote": 1370.12256}, {"ts": 1775761320000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 27510.0, "quote_volume": 7001.33315, "trades": 61, "taker_buy_quote": 2057.8336}, {"ts": 1775761380000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 3423.9, "quote_volume": 871.55838, "trades": 20, "taker_buy_quote": 55.98654}, {"ts": 1775761440000, "open": 0.2546, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 230897.1, "quote_volume": 58833.63056, "trades": 97, "taker_buy_quote": 58797.0047}, {"ts": 1775761500000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 27964.7, "quote_volume": 7128.3891, "trades": 52, "taker_buy_quote": 6732.56606}, {"ts": 1775761560000, "open": 0.255, "high": 0.2553, "low": 0.255, "close": 0.2551, "volume": 7059.1, "quote_volume": 1801.074, "trades": 42, "taker_buy_quote": 1003.47928}, {"ts": 1775761620000, "open": 0.2551, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 30163.8, "quote_volume": 7697.31833, "trades": 85, "taker_buy_quote": 932.32948}, {"ts": 1775761680000, "open": 0.2554, "high": 0.2557, "low": 0.2552, "close": 0.2553, "volume": 215270.2, "quote_volume": 54989.78783, "trades": 205, "taker_buy_quote": 18143.95053}, {"ts": 1775761740000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 44612.7, "quote_volume": 11390.14322, "trades": 56, "taker_buy_quote": 10891.99951}, {"ts": 1775761800000, "open": 0.2554, "high": 0.2559, "low": 0.2554, "close": 0.2557, "volume": 373735.2, "quote_volume": 95570.74525, "trades": 187, "taker_buy_quote": 82176.39136}, {"ts": 1775761860000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2556, "volume": 9670.3, "quote_volume": 2471.64556, "trades": 29, "taker_buy_quote": 2197.521}, {"ts": 1775761920000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 32794.6, "quote_volume": 8380.99764, "trades": 77, "taker_buy_quote": 3759.23307}, {"ts": 1775761980000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 49644.2, "quote_volume": 12686.4087, "trades": 39, "taker_buy_quote": 10430.50424}, {"ts": 1775762040000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 51815.4, "quote_volume": 13239.28561, "trades": 59, "taker_buy_quote": 1027.51727}, {"ts": 1775762100000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2555, "volume": 37682.9, "quote_volume": 9630.39114, "trades": 46, "taker_buy_quote": 1511.11063}, {"ts": 1775762160000, "open": 0.2555, "high": 0.2555, "low": 0.255, "close": 0.2553, "volume": 146308.3, "quote_volume": 37336.60544, "trades": 138, "taker_buy_quote": 10729.35291}, {"ts": 1775762220000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 58190.3, "quote_volume": 14844.64026, "trades": 37, "taker_buy_quote": 1177.08242}, {"ts": 1775762280000, "open": 0.2551, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 50423.0, "quote_volume": 12857.08976, "trades": 41, "taker_buy_quote": 3391.13978}, {"ts": 1775762340000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2547, "volume": 250894.0, "quote_volume": 63928.12797, "trades": 84, "taker_buy_quote": 35813.13067}, {"ts": 1775762400000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 32550.3, "quote_volume": 8294.24282, "trades": 60, "taker_buy_quote": 2014.73782}, {"ts": 1775762460000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 11217.7, "quote_volume": 2858.07356, "trades": 71, "taker_buy_quote": 216.62128}, {"ts": 1775762520000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 11584.3, "quote_volume": 2950.54448, "trades": 56, "taker_buy_quote": 830.6366}, {"ts": 1775762580000, "open": 0.2547, "high": 0.2547, "low": 0.2542, "close": 0.2542, "volume": 36542.4, "quote_volume": 9295.43744, "trades": 152, "taker_buy_quote": 1418.6969}, {"ts": 1775762640000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 89577.8, "quote_volume": 22762.14385, "trades": 118, "taker_buy_quote": 9780.58427}, {"ts": 1775762700000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 1087.9, "quote_volume": 276.64075, "trades": 22, "taker_buy_quote": 276.64075}, {"ts": 1775762760000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 23770.6, "quote_volume": 6046.08556, "trades": 38, "taker_buy_quote": 365.90779}, {"ts": 1775762820000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 5625.1, "quote_volume": 1431.44512, "trades": 36, "taker_buy_quote": 730.17308}, {"ts": 1775762880000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 18935.0, "quote_volume": 4819.04692, "trades": 29, "taker_buy_quote": 227.66332}, {"ts": 1775762940000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 2797.3, "quote_volume": 712.28662, "trades": 28, "taker_buy_quote": 712.28662}, {"ts": 1775763000000, "open": 0.2547, "high": 0.2553, "low": 0.2547, "close": 0.2553, "volume": 55673.8, "quote_volume": 14186.09775, "trades": 74, "taker_buy_quote": 607.90485}, {"ts": 1775763060000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 3403.0, "quote_volume": 868.77481, "trades": 45, "taker_buy_quote": 465.71322}, {"ts": 1775763120000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 19781.6, "quote_volume": 5043.83546, "trades": 50, "taker_buy_quote": 1204.84085}, {"ts": 1775763180000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 11991.8, "quote_volume": 3057.71524, "trades": 39, "taker_buy_quote": 832.881}, {"ts": 1775763240000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 23098.8, "quote_volume": 5883.2889, "trades": 50, "taker_buy_quote": 2233.33695}, {"ts": 1775763300000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 8938.4, "quote_volume": 2276.44044, "trades": 51, "taker_buy_quote": 1019.92162}, {"ts": 1775763360000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 16114.0, "quote_volume": 4104.31876, "trades": 41, "taker_buy_quote": 347.49376}, {"ts": 1775763420000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 34579.6, "quote_volume": 8818.53135, "trades": 46, "taker_buy_quote": 5019.98945}, {"ts": 1775763480000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 2837.6, "quote_volume": 723.8773, "trades": 8, "taker_buy_quote": 14.13808}, {"ts": 1775763540000, "open": 0.2551, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 34978.5, "quote_volume": 8921.39167, "trades": 107, "taker_buy_quote": 4151.71118}, {"ts": 1775763600000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 269.3, "quote_volume": 68.71094, "trades": 8, "taker_buy_quote": 31.92552}, {"ts": 1775763660000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 4944.0, "quote_volume": 1261.32671, "trades": 25, "taker_buy_quote": 168.77877}, {"ts": 1775763720000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2553, "volume": 18058.9, "quote_volume": 4610.34317, "trades": 42, "taker_buy_quote": 3470.02129}, {"ts": 1775763780000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2553, "volume": 248756.0, "quote_volume": 63575.1818, "trades": 224, "taker_buy_quote": 55513.76636}, {"ts": 1775763840000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 140.4, "quote_volume": 35.86401, "trades": 6, "taker_buy_quote": 35.86401}, {"ts": 1775763900000, "open": 0.2555, "high": 0.256, "low": 0.2555, "close": 0.2557, "volume": 155456.5, "quote_volume": 39769.02942, "trades": 242, "taker_buy_quote": 27668.12715}, {"ts": 1775763960000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 34764.0, "quote_volume": 8889.66863, "trades": 37, "taker_buy_quote": 8415.77355}, {"ts": 1775764020000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 2291.3, "quote_volume": 586.19367, "trades": 18, "taker_buy_quote": 91.58661}, {"ts": 1775764080000, "open": 0.2558, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 19588.8, "quote_volume": 5010.98886, "trades": 41, "taker_buy_quote": 2751.73437}, {"ts": 1775764140000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 820.9, "quote_volume": 209.9896, "trades": 3, "taker_buy_quote": 8.64942}, {"ts": 1775764200000, "open": 0.2559, "high": 0.2562, "low": 0.2558, "close": 0.2558, "volume": 143488.6, "quote_volume": 36732.58021, "trades": 207, "taker_buy_quote": 20452.78588}, {"ts": 1775764260000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 29829.8, "quote_volume": 7636.04326, "trades": 60, "taker_buy_quote": 3838.45033}, {"ts": 1775764320000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 16621.9, "quote_volume": 4253.78687, "trades": 76, "taker_buy_quote": 1229.76539}, {"ts": 1775764380000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 8367.9, "quote_volume": 2141.45864, "trades": 30, "taker_buy_quote": 589.32278}, {"ts": 1775764440000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 11312.1, "quote_volume": 2894.78671, "trades": 13, "taker_buy_quote": 52.0192}, {"ts": 1775764500000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 33028.2, "quote_volume": 8448.62831, "trades": 61, "taker_buy_quote": 3203.6392}, {"ts": 1775764560000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 19740.2, "quote_volume": 5049.16771, "trades": 70, "taker_buy_quote": 1170.23167}, {"ts": 1775764620000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 35044.1, "quote_volume": 8958.73759, "trades": 89, "taker_buy_quote": 1767.65827}, {"ts": 1775764680000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2558, "volume": 3030.9, "quote_volume": 774.92242, "trades": 32, "taker_buy_quote": 414.09923}, {"ts": 1775764740000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 47483.5, "quote_volume": 12146.16519, "trades": 45, "taker_buy_quote": 716.6112}, {"ts": 1775764800000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 52257.0, "quote_volume": 13361.10011, "trades": 89, "taker_buy_quote": 5660.34034}, {"ts": 1775764860000, "open": 0.2557, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 23277.1, "quote_volume": 5949.11321, "trades": 57, "taker_buy_quote": 5676.19321}, {"ts": 1775764920000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2557, "volume": 28202.9, "quote_volume": 7211.93008, "trades": 73, "taker_buy_quote": 61.73824}, {"ts": 1775764980000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 8419.6, "quote_volume": 2154.2024, "trades": 55, "taker_buy_quote": 1438.52516}, {"ts": 1775765040000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 20637.9, "quote_volume": 5283.16866, "trades": 76, "taker_buy_quote": 3659.20706}, {"ts": 1775765100000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 13867.0, "quote_volume": 3549.47417, "trades": 74, "taker_buy_quote": 737.67262}, {"ts": 1775765160000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.2561, "volume": 3234.4, "quote_volume": 828.22136, "trades": 12, "taker_buy_quote": 638.83256}, {"ts": 1775765220000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 19442.8, "quote_volume": 4975.31892, "trades": 82, "taker_buy_quote": 183.44428}, {"ts": 1775765280000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 99442.3, "quote_volume": 25468.02262, "trades": 123, "taker_buy_quote": 8871.1612}, {"ts": 1775765340000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 10690.9, "quote_volume": 2739.12866, "trades": 26, "taker_buy_quote": 2610.40197}, {"ts": 1775765400000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2566, "volume": 41479.5, "quote_volume": 10634.71833, "trades": 166, "taker_buy_quote": 10038.1871}, {"ts": 1775765460000, "open": 0.2566, "high": 0.2568, "low": 0.2564, "close": 0.2565, "volume": 43417.9, "quote_volume": 11141.28858, "trades": 107, "taker_buy_quote": 2439.53531}, {"ts": 1775765520000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 19535.6, "quote_volume": 5010.8559, "trades": 43, "taker_buy_quote": 2624.32845}, {"ts": 1775765580000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 6231.3, "quote_volume": 1598.49011, "trades": 30, "taker_buy_quote": 1304.51546}, {"ts": 1775765640000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 19143.5, "quote_volume": 4912.23373, "trades": 86, "taker_buy_quote": 4343.10717}, {"ts": 1775765700000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2565, "volume": 21864.6, "quote_volume": 5608.57185, "trades": 69, "taker_buy_quote": 38.01085}, {"ts": 1775765760000, "open": 0.2564, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 63620.7, "quote_volume": 16311.76849, "trades": 88, "taker_buy_quote": 2336.35016}, {"ts": 1775765820000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 76165.3, "quote_volume": 19514.0965, "trades": 73, "taker_buy_quote": 11187.83959}, {"ts": 1775765880000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 14561.3, "quote_volume": 3732.02379, "trades": 54, "taker_buy_quote": 2504.66302}, {"ts": 1775765940000, "open": 0.2563, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 9124.1, "quote_volume": 2338.50785, "trades": 34, "taker_buy_quote": 187.05076}, {"ts": 1775766000000, "open": 0.2562, "high": 0.2565, "low": 0.2562, "close": 0.2564, "volume": 77572.6, "quote_volume": 19890.00213, "trades": 83, "taker_buy_quote": 18777.17079}, {"ts": 1775766060000, "open": 0.2565, "high": 0.2565, "low": 0.2565, "close": 0.2565, "volume": 11937.2, "quote_volume": 3061.8918, "trades": 27, "taker_buy_quote": 2124.6408}, {"ts": 1775766120000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 53453.6, "quote_volume": 13711.65512, "trades": 50, "taker_buy_quote": 2219.19827}, {"ts": 1775766180000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 3089.6, "quote_volume": 792.49214, "trades": 31, "taker_buy_quote": 187.12649}, {"ts": 1775766240000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 28746.7, "quote_volume": 7372.68378, "trades": 107, "taker_buy_quote": 3660.38611}, {"ts": 1775766300000, "open": 0.2564, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 5790.3, "quote_volume": 1485.39254, "trades": 36, "taker_buy_quote": 1365.00948}, {"ts": 1775766360000, "open": 0.2567, "high": 0.2571, "low": 0.2566, "close": 0.257, "volume": 388351.5, "quote_volume": 99773.40023, "trades": 278, "taker_buy_quote": 84285.03432}, {"ts": 1775766420000, "open": 0.2571, "high": 0.2572, "low": 0.2568, "close": 0.2569, "volume": 347660.7, "quote_volume": 89403.98862, "trades": 259, "taker_buy_quote": 28030.50207}, {"ts": 1775766480000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 16717.5, "quote_volume": 4295.63529, "trades": 75, "taker_buy_quote": 1550.8151}, {"ts": 1775766540000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2568, "volume": 52774.5, "quote_volume": 13547.32865, "trades": 132, "taker_buy_quote": 9037.96353}, {"ts": 1775766600000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2567, "volume": 12396.4, "quote_volume": 3182.28167, "trades": 43, "taker_buy_quote": 323.02872}, {"ts": 1775766660000, "open": 0.2566, "high": 0.2569, "low": 0.2564, "close": 0.2569, "volume": 79690.5, "quote_volume": 20452.13571, "trades": 110, "taker_buy_quote": 19820.35904}, {"ts": 1775766720000, "open": 0.257, "high": 0.2571, "low": 0.2567, "close": 0.2567, "volume": 103696.5, "quote_volume": 26643.08558, "trades": 136, "taker_buy_quote": 12783.06554}, {"ts": 1775766780000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2571, "volume": 38844.3, "quote_volume": 9980.15795, "trades": 76, "taker_buy_quote": 9254.02473}, {"ts": 1775766840000, "open": 0.2571, "high": 0.2571, "low": 0.2569, "close": 0.257, "volume": 3552.5, "quote_volume": 913.12112, "trades": 13, "taker_buy_quote": 614.292}, {"ts": 1775766900000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2568, "volume": 5171.5, "quote_volume": 1328.45462, "trades": 35, "taker_buy_quote": 392.90049}, {"ts": 1775766960000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 67827.7, "quote_volume": 17424.4505, "trades": 70, "taker_buy_quote": 14847.16238}, {"ts": 1775767020000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 515.6, "quote_volume": 132.44394, "trades": 5, "taker_buy_quote": 97.26234}, {"ts": 1775767080000, "open": 0.2568, "high": 0.2569, "low": 0.2566, "close": 0.2568, "volume": 144726.6, "quote_volume": 37143.51517, "trades": 141, "taker_buy_quote": 3062.19726}, {"ts": 1775767140000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 1288.2, "quote_volume": 330.93638, "trades": 14, "taker_buy_quote": 325.28678}, {"ts": 1775767200000, "open": 0.2568, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 23285.3, "quote_volume": 5979.25989, "trades": 29, "taker_buy_quote": 7.49856}, {"ts": 1775767260000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 85364.9, "quote_volume": 21912.60635, "trades": 131, "taker_buy_quote": 3935.07733}, {"ts": 1775767320000, "open": 0.2567, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 51653.5, "quote_volume": 13260.71428, "trades": 85, "taker_buy_quote": 10200.08346}, {"ts": 1775767380000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 4504.1, "quote_volume": 1156.65632, "trades": 19, "taker_buy_quote": 258.43027}, {"ts": 1775767440000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 9542.9, "quote_volume": 2449.37594, "trades": 32, "taker_buy_quote": 429.21559}, {"ts": 1775767500000, "open": 0.2566, "high": 0.2566, "low": 0.2566, "close": 0.2566, "volume": 22074.9, "quote_volume": 5664.41934, "trades": 36, "taker_buy_quote": 2350.73826}, {"ts": 1775767560000, "open": 0.2565, "high": 0.2566, "low": 0.2562, "close": 0.2566, "volume": 248252.5, "quote_volume": 63632.25474, "trades": 152, "taker_buy_quote": 28377.43406}, {"ts": 1775767620000, "open": 0.2566, "high": 0.2566, "low": 0.2565, "close": 0.2565, "volume": 2931.8, "quote_volume": 752.17013, "trades": 20, "taker_buy_quote": 319.2104}, {"ts": 1775767680000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 35983.0, "quote_volume": 9229.38909, "trades": 47, "taker_buy_quote": 478.44418}, {"ts": 1775767740000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2564, "volume": 23764.3, "quote_volume": 6095.86044, "trades": 55, "taker_buy_quote": 3694.66592}, {"ts": 1775767800000, "open": 0.2565, "high": 0.2565, "low": 0.2561, "close": 0.2562, "volume": 57431.9, "quote_volume": 14712.8035, "trades": 65, "taker_buy_quote": 6990.4077}, {"ts": 1775767860000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 73306.9, "quote_volume": 18773.90462, "trades": 62, "taker_buy_quote": 2140.05596}, {"ts": 1775767920000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2564, "volume": 52375.2, "quote_volume": 13419.57571, "trades": 52, "taker_buy_quote": 13193.45239}, {"ts": 1775767980000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 7118.1, "quote_volume": 1825.30273, "trades": 52, "taker_buy_quote": 206.87364}, {"ts": 1775768040000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 71898.9, "quote_volume": 18442.03933, "trades": 40, "taker_buy_quote": 1778.95575}, {"ts": 1775768100000, "open": 0.2565, "high": 0.2567, "low": 0.2565, "close": 0.2567, "volume": 53843.1, "quote_volume": 13813.86413, "trades": 35, "taker_buy_quote": 13652.05653}, {"ts": 1775768160000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 7612.1, "quote_volume": 1953.23079, "trades": 31, "taker_buy_quote": 162.72213}, {"ts": 1775768220000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 15634.0, "quote_volume": 4010.62023, "trades": 67, "taker_buy_quote": 1390.35867}, {"ts": 1775768280000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 52296.3, "quote_volume": 13413.96055, "trades": 28, "taker_buy_quote": 13224.60524}, {"ts": 1775768340000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 1276.5, "quote_volume": 327.42517, "trades": 12, "taker_buy_quote": 327.42517}, {"ts": 1775768400000, "open": 0.2566, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 48980.3, "quote_volume": 12559.83071, "trades": 65, "taker_buy_quote": 10790.9224}, {"ts": 1775768460000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2564, "volume": 63856.3, "quote_volume": 16374.35283, "trades": 59, "taker_buy_quote": 9200.06345}, {"ts": 1775768520000, "open": 0.2564, "high": 0.2566, "low": 0.2563, "close": 0.2566, "volume": 28904.4, "quote_volume": 7415.10802, "trades": 48, "taker_buy_quote": 5784.59517}, {"ts": 1775768580000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 131142.6, "quote_volume": 33652.3787, "trades": 59, "taker_buy_quote": 33652.3787}, {"ts": 1775768640000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 5282.5, "quote_volume": 1357.0535, "trades": 16, "taker_buy_quote": 1303.7675}, {"ts": 1775768700000, "open": 0.2569, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 70357.2, "quote_volume": 18069.04611, "trades": 107, "taker_buy_quote": 2587.83056}, {"ts": 1775768760000, "open": 0.257, "high": 0.2574, "low": 0.2569, "close": 0.2572, "volume": 239158.1, "quote_volume": 61517.91548, "trades": 245, "taker_buy_quote": 43911.47756}, {"ts": 1775768820000, "open": 0.2572, "high": 0.2579, "low": 0.2572, "close": 0.2576, "volume": 853444.7, "quote_volume": 219906.57446, "trades": 536, "taker_buy_quote": 168614.79121}, {"ts": 1775768880000, "open": 0.2576, "high": 0.2576, "low": 0.2565, "close": 0.2566, "volume": 106266.7, "quote_volume": 27335.95275, "trades": 225, "taker_buy_quote": 5345.48021}, {"ts": 1775768940000, "open": 0.2566, "high": 0.2568, "low": 0.2563, "close": 0.2563, "volume": 137940.9, "quote_volume": 35385.74392, "trades": 187, "taker_buy_quote": 2681.35732}, {"ts": 1775769000000, "open": 0.2562, "high": 0.2564, "low": 0.2559, "close": 0.2563, "volume": 528221.6, "quote_volume": 135268.93078, "trades": 335, "taker_buy_quote": 30717.88163}, {"ts": 1775769060000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2564, "volume": 60493.5, "quote_volume": 15504.77521, "trades": 69, "taker_buy_quote": 12057.6772}, {"ts": 1775769120000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2566, "volume": 26933.4, "quote_volume": 6909.36121, "trades": 36, "taker_buy_quote": 2914.47631}, {"ts": 1775769180000, "open": 0.2566, "high": 0.2569, "low": 0.2566, "close": 0.2569, "volume": 34540.7, "quote_volume": 8871.63876, "trades": 76, "taker_buy_quote": 8061.61816}, {"ts": 1775769240000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 12843.1, "quote_volume": 3298.13148, "trades": 28, "taker_buy_quote": 227.65092}, {"ts": 1775769300000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 9919.9, "quote_volume": 2547.46327, "trades": 33, "taker_buy_quote": 577.93567}, {"ts": 1775769360000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 4171.1, "quote_volume": 1071.28112, "trades": 30, "taker_buy_quote": 83.20991}, {"ts": 1775769420000, "open": 0.2568, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 70897.6, "quote_volume": 18213.0201, "trades": 79, "taker_buy_quote": 16626.06121}, {"ts": 1775769480000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.257, "volume": 7024.5, "quote_volume": 1805.02758, "trades": 33, "taker_buy_quote": 1114.1721}, {"ts": 1775769540000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.257, "volume": 48959.2, "quote_volume": 12586.42868, "trades": 52, "taker_buy_quote": 3529.20878}, {"ts": 1775769600000, "open": 0.2569, "high": 0.2569, "low": 0.2562, "close": 0.2563, "volume": 30388.4, "quote_volume": 7794.25236, "trades": 141, "taker_buy_quote": 1562.06746}, {"ts": 1775769660000, "open": 0.2563, "high": 0.2565, "low": 0.2563, "close": 0.2565, "volume": 836.0, "quote_volume": 214.31146, "trades": 17, "taker_buy_quote": 214.31146}, {"ts": 1775769720000, "open": 0.2564, "high": 0.2566, "low": 0.2564, "close": 0.2565, "volume": 11032.5, "quote_volume": 2829.83292, "trades": 25, "taker_buy_quote": 2807.44672}, {"ts": 1775769780000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 40534.0, "quote_volume": 10401.81644, "trades": 66, "taker_buy_quote": 1753.96689}, {"ts": 1775769840000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2568, "volume": 36461.4, "quote_volume": 9359.32277, "trades": 45, "taker_buy_quote": 8976.78915}, {"ts": 1775769900000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 10349.1, "quote_volume": 2656.0509, "trades": 45, "taker_buy_quote": 347.48976}, {"ts": 1775769960000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2567, "volume": 12989.3, "quote_volume": 3334.33476, "trades": 32, "taker_buy_quote": 3008.89765}, {"ts": 1775770020000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 10414.4, "quote_volume": 2671.96113, "trades": 42, "taker_buy_quote": 328.90971}, {"ts": 1775770080000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 7796.2, "quote_volume": 1999.26344, "trades": 27, "taker_buy_quote": 160.74855}, {"ts": 1775770140000, "open": 0.2565, "high": 0.2565, "low": 0.2563, "close": 0.2563, "volume": 20050.2, "quote_volume": 5141.66546, "trades": 49, "taker_buy_quote": 3445.19408}, {"ts": 1775770200000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2563, "volume": 50455.3, "quote_volume": 12924.58467, "trades": 76, "taker_buy_quote": 1568.47257}, {"ts": 1775770260000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 27918.2, "quote_volume": 7153.05626, "trades": 27, "taker_buy_quote": 5835.89283}, {"ts": 1775770320000, "open": 0.2563, "high": 0.2563, "low": 0.2561, "close": 0.2561, "volume": 37663.9, "quote_volume": 9649.46646, "trades": 53, "taker_buy_quote": 131.58125}, {"ts": 1775770380000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.2562, "volume": 90295.4, "quote_volume": 23118.38636, "trades": 78, "taker_buy_quote": 15660.16908}, {"ts": 1775770440000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 693.9, "quote_volume": 177.85371, "trades": 17, "taker_buy_quote": 136.35874}, {"ts": 1775770500000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 2395.6, "quote_volume": 613.76725, "trades": 18, "taker_buy_quote": 37.24039}, {"ts": 1775770560000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 63023.6, "quote_volume": 16149.4374, "trades": 72, "taker_buy_quote": 8791.34307}, {"ts": 1775770620000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 13447.9, "quote_volume": 3444.05666, "trades": 18, "taker_buy_quote": 126.74214}, {"ts": 1775770680000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 33684.6, "quote_volume": 8624.1106, "trades": 48, "taker_buy_quote": 2592.1874}, {"ts": 1775770740000, "open": 0.2561, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 30394.3, "quote_volume": 7784.43356, "trades": 59, "taker_buy_quote": 2042.30618}, {"ts": 1775770800000, "open": 0.2564, "high": 0.2565, "low": 0.2562, "close": 0.2565, "volume": 54144.8, "quote_volume": 13879.11154, "trades": 46, "taker_buy_quote": 3332.39157}, {"ts": 1775770860000, "open": 0.2564, "high": 0.2571, "low": 0.2564, "close": 0.2569, "volume": 414630.6, "quote_volume": 106506.59664, "trades": 251, "taker_buy_quote": 73919.58867}, {"ts": 1775770920000, "open": 0.2569, "high": 0.257, "low": 0.2567, "close": 0.2569, "volume": 256636.9, "quote_volume": 65917.70983, "trades": 134, "taker_buy_quote": 8976.39724}, {"ts": 1775770980000, "open": 0.257, "high": 0.257, "low": 0.2568, "close": 0.2569, "volume": 27163.0, "quote_volume": 6978.02549, "trades": 56, "taker_buy_quote": 5507.11489}, {"ts": 1775771040000, "open": 0.2568, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 35140.4, "quote_volume": 9025.44757, "trades": 69, "taker_buy_quote": 7914.39776}, {"ts": 1775771100000, "open": 0.2568, "high": 0.2571, "low": 0.2568, "close": 0.2569, "volume": 3846.6, "quote_volume": 988.326, "trades": 30, "taker_buy_quote": 893.32437}, {"ts": 1775771160000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2568, "volume": 5769.2, "quote_volume": 1482.03011, "trades": 15, "taker_buy_quote": 1058.29955}, {"ts": 1775771220000, "open": 0.2569, "high": 0.2569, "low": 0.2569, "close": 0.2569, "volume": 13469.9, "quote_volume": 3460.41731, "trades": 31, "taker_buy_quote": 1206.22257}, {"ts": 1775771280000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 11172.5, "quote_volume": 2871.24066, "trades": 52, "taker_buy_quote": 2871.24066}, {"ts": 1775771340000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 3566.0, "quote_volume": 917.03703, "trades": 40, "taker_buy_quote": 867.83467}, {"ts": 1775771400000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 16560.9, "quote_volume": 4261.02209, "trades": 55, "taker_buy_quote": 1830.63021}, {"ts": 1775771460000, "open": 0.2571, "high": 0.2571, "low": 0.2568, "close": 0.2568, "volume": 12739.4, "quote_volume": 3271.68271, "trades": 58, "taker_buy_quote": 673.07699}, {"ts": 1775771520000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2568, "volume": 23492.3, "quote_volume": 6032.8703, "trades": 59, "taker_buy_quote": 1080.20495}, {"ts": 1775771580000, "open": 0.2568, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 4187.0, "quote_volume": 1074.78103, "trades": 31, "taker_buy_quote": 129.41985}, {"ts": 1775771640000, "open": 0.2566, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 14459.0, "quote_volume": 3710.5779, "trades": 45, "taker_buy_quote": 1476.33737}, {"ts": 1775771700000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 2293.8, "quote_volume": 588.15399, "trades": 12, "taker_buy_quote": 60.71355}, {"ts": 1775771760000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2563, "volume": 9640.9, "quote_volume": 2471.05804, "trades": 48, "taker_buy_quote": 1377.27931}, {"ts": 1775771820000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 9384.8, "quote_volume": 2406.29138, "trades": 30, "taker_buy_quote": 2145.3531}, {"ts": 1775771880000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 11459.8, "quote_volume": 2937.09823, "trades": 39, "taker_buy_quote": 100.0698}, {"ts": 1775771940000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2563, "volume": 19725.5, "quote_volume": 5052.0737, "trades": 50, "taker_buy_quote": 1890.95457}, {"ts": 1775772000000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2562, "volume": 63927.4, "quote_volume": 16372.36594, "trades": 91, "taker_buy_quote": 10366.76674}, {"ts": 1775772060000, "open": 0.2563, "high": 0.2564, "low": 0.2563, "close": 0.2563, "volume": 9652.4, "quote_volume": 2474.37777, "trades": 33, "taker_buy_quote": 1992.32873}, {"ts": 1775772120000, "open": 0.2563, "high": 0.2564, "low": 0.2561, "close": 0.2563, "volume": 41459.7, "quote_volume": 10623.48624, "trades": 103, "taker_buy_quote": 7668.20932}, {"ts": 1775772180000, "open": 0.2564, "high": 0.2569, "low": 0.2564, "close": 0.2569, "volume": 15390.2, "quote_volume": 3948.44635, "trades": 93, "taker_buy_quote": 3224.42791}, {"ts": 1775772240000, "open": 0.2569, "high": 0.257, "low": 0.2569, "close": 0.2569, "volume": 7699.2, "quote_volume": 1978.0299, "trades": 51, "taker_buy_quote": 369.70309}, {"ts": 1775772300000, "open": 0.2569, "high": 0.2569, "low": 0.2566, "close": 0.2567, "volume": 16618.1, "quote_volume": 4265.87894, "trades": 69, "taker_buy_quote": 1898.96167}, {"ts": 1775772360000, "open": 0.2567, "high": 0.2568, "low": 0.2567, "close": 0.2568, "volume": 3206.7, "quote_volume": 823.3786, "trades": 20, "taker_buy_quote": 743.3854}, {"ts": 1775772420000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2569, "volume": 19229.9, "quote_volume": 4937.05771, "trades": 54, "taker_buy_quote": 2555.9651}, {"ts": 1775772480000, "open": 0.2568, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 6481.8, "quote_volume": 1664.49059, "trades": 18, "taker_buy_quote": 32.36452}, {"ts": 1775772540000, "open": 0.2568, "high": 0.2571, "low": 0.2567, "close": 0.257, "volume": 69397.9, "quote_volume": 17831.90698, "trades": 89, "taker_buy_quote": 8135.31511}, {"ts": 1775772600000, "open": 0.2569, "high": 0.2569, "low": 0.2568, "close": 0.2569, "volume": 14708.1, "quote_volume": 3778.48771, "trades": 38, "taker_buy_quote": 3404.15621}, {"ts": 1775772660000, "open": 0.2569, "high": 0.2571, "low": 0.2569, "close": 0.2571, "volume": 1770.6, "quote_volume": 455.10216, "trades": 17, "taker_buy_quote": 433.95459}, {"ts": 1775772720000, "open": 0.2571, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 12411.6, "quote_volume": 3190.0389, "trades": 34, "taker_buy_quote": 800.7356}, {"ts": 1775772780000, "open": 0.2572, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 3104.7, "quote_volume": 798.44894, "trades": 29, "taker_buy_quote": 215.45644}, {"ts": 1775772840000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2572, "volume": 37135.0, "quote_volume": 9547.83705, "trades": 52, "taker_buy_quote": 9463.13785}, {"ts": 1775772900000, "open": 0.2573, "high": 0.2581, "low": 0.2573, "close": 0.258, "volume": 285029.9, "quote_volume": 73509.38037, "trades": 369, "taker_buy_quote": 48494.89279}, {"ts": 1775772960000, "open": 0.258, "high": 0.2585, "low": 0.2579, "close": 0.2583, "volume": 143291.9, "quote_volume": 36995.40686, "trades": 324, "taker_buy_quote": 22036.30893}, {"ts": 1775773020000, "open": 0.2584, "high": 0.2611, "low": 0.2582, "close": 0.2597, "volume": 1905352.1, "quote_volume": 494928.8543, "trades": 2506, "taker_buy_quote": 324544.39936}, {"ts": 1775773080000, "open": 0.2598, "high": 0.2602, "low": 0.2594, "close": 0.2594, "volume": 194403.6, "quote_volume": 50512.82953, "trades": 412, "taker_buy_quote": 20200.52911}, {"ts": 1775773140000, "open": 0.2595, "high": 0.2596, "low": 0.2591, "close": 0.2593, "volume": 51040.0, "quote_volume": 13233.78745, "trades": 228, "taker_buy_quote": 8122.5303}, {"ts": 1775773200000, "open": 0.2593, "high": 0.2594, "low": 0.259, "close": 0.259, "volume": 53354.1, "quote_volume": 13833.17126, "trades": 138, "taker_buy_quote": 5227.12909}, {"ts": 1775773260000, "open": 0.259, "high": 0.259, "low": 0.2588, "close": 0.2589, "volume": 88176.1, "quote_volume": 22829.6531, "trades": 109, "taker_buy_quote": 5635.50987}, {"ts": 1775773320000, "open": 0.2589, "high": 0.2589, "low": 0.2587, "close": 0.2588, "volume": 64457.1, "quote_volume": 16682.6674, "trades": 108, "taker_buy_quote": 7297.28354}, {"ts": 1775773380000, "open": 0.2588, "high": 0.2589, "low": 0.2587, "close": 0.2589, "volume": 185302.1, "quote_volume": 47943.34666, "trades": 130, "taker_buy_quote": 13740.80123}, {"ts": 1775773440000, "open": 0.259, "high": 0.259, "low": 0.259, "close": 0.259, "volume": 24368.0, "quote_volume": 6311.312, "trades": 33, "taker_buy_quote": 4476.0639}, {"ts": 1775773500000, "open": 0.2591, "high": 0.2591, "low": 0.2586, "close": 0.2586, "volume": 58323.8, "quote_volume": 15096.66703, "trades": 99, "taker_buy_quote": 3179.15268}, {"ts": 1775773560000, "open": 0.2585, "high": 0.2586, "low": 0.2584, "close": 0.2585, "volume": 58855.8, "quote_volume": 15214.08647, "trades": 69, "taker_buy_quote": 8833.67589}, {"ts": 1775773620000, "open": 0.2585, "high": 0.2588, "low": 0.2585, "close": 0.2588, "volume": 47612.1, "quote_volume": 12315.65665, "trades": 91, "taker_buy_quote": 11774.04637}, {"ts": 1775773680000, "open": 0.2588, "high": 0.2589, "low": 0.2588, "close": 0.2588, "volume": 60266.6, "quote_volume": 15599.22755, "trades": 106, "taker_buy_quote": 10764.30007}, {"ts": 1775773740000, "open": 0.2589, "high": 0.2589, "low": 0.258, "close": 0.2583, "volume": 205956.2, "quote_volume": 53224.59057, "trades": 350, "taker_buy_quote": 17246.44618}, {"ts": 1775773800000, "open": 0.2582, "high": 0.2584, "low": 0.2578, "close": 0.2581, "volume": 114410.9, "quote_volume": 29535.00896, "trades": 244, "taker_buy_quote": 4721.20375}, {"ts": 1775773860000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.2582, "volume": 49616.1, "quote_volume": 12805.06379, "trades": 70, "taker_buy_quote": 5359.23076}, {"ts": 1775773920000, "open": 0.2581, "high": 0.2583, "low": 0.2581, "close": 0.2583, "volume": 60494.3, "quote_volume": 15620.74619, "trades": 99, "taker_buy_quote": 12876.1794}, {"ts": 1775773980000, "open": 0.2582, "high": 0.2583, "low": 0.2582, "close": 0.2583, "volume": 4927.5, "quote_volume": 1272.68371, "trades": 31, "taker_buy_quote": 915.14863}, {"ts": 1775774040000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 6794.9, "quote_volume": 1755.12463, "trades": 20, "taker_buy_quote": 495.32696}, {"ts": 1775774100000, "open": 0.2582, "high": 0.2582, "low": 0.2577, "close": 0.2578, "volume": 157628.2, "quote_volume": 40662.97681, "trades": 166, "taker_buy_quote": 5057.5011}, {"ts": 1775774160000, "open": 0.2579, "high": 0.2585, "low": 0.2579, "close": 0.2582, "volume": 60435.0, "quote_volume": 15597.18672, "trades": 110, "taker_buy_quote": 12631.89878}, {"ts": 1775774220000, "open": 0.2583, "high": 0.2585, "low": 0.2582, "close": 0.2582, "volume": 26258.2, "quote_volume": 6785.91553, "trades": 60, "taker_buy_quote": 6207.97799}, {"ts": 1775774280000, "open": 0.2583, "high": 0.2583, "low": 0.258, "close": 0.2581, "volume": 48601.8, "quote_volume": 12542.34503, "trades": 100, "taker_buy_quote": 1008.47628}, {"ts": 1775774340000, "open": 0.2581, "high": 0.2582, "low": 0.258, "close": 0.258, "volume": 12515.2, "quote_volume": 3229.84434, "trades": 78, "taker_buy_quote": 1303.76853}, {"ts": 1775774400000, "open": 0.258, "high": 0.2584, "low": 0.258, "close": 0.2583, "volume": 31634.9, "quote_volume": 8166.71801, "trades": 69, "taker_buy_quote": 7650.63809}, {"ts": 1775774460000, "open": 0.2582, "high": 0.2583, "low": 0.258, "close": 0.258, "volume": 35696.8, "quote_volume": 9215.59847, "trades": 62, "taker_buy_quote": 1618.7605}, {"ts": 1775774520000, "open": 0.2579, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 11162.0, "quote_volume": 2878.36534, "trades": 41, "taker_buy_quote": 621.04899}, {"ts": 1775774580000, "open": 0.2579, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 202826.4, "quote_volume": 52288.49078, "trades": 39, "taker_buy_quote": 44373.02292}, {"ts": 1775774640000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2578, "volume": 39567.1, "quote_volume": 10200.44152, "trades": 31, "taker_buy_quote": 147.37584}, {"ts": 1775774700000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 11660.6, "quote_volume": 3006.20571, "trades": 16, "taker_buy_quote": 3006.20571}, {"ts": 1775774760000, "open": 0.2578, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 112071.1, "quote_volume": 28874.42427, "trades": 129, "taker_buy_quote": 1778.61818}, {"ts": 1775774820000, "open": 0.2576, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 25201.2, "quote_volume": 6488.27467, "trades": 65, "taker_buy_quote": 1151.54901}, {"ts": 1775774880000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2573, "volume": 46213.4, "quote_volume": 11895.33359, "trades": 43, "taker_buy_quote": 5743.01998}, {"ts": 1775774940000, "open": 0.2573, "high": 0.2579, "low": 0.2569, "close": 0.2577, "volume": 758745.1, "quote_volume": 195187.03275, "trades": 444, "taker_buy_quote": 69955.17079}, {"ts": 1775775000000, "open": 0.2576, "high": 0.2576, "low": 0.2573, "close": 0.2574, "volume": 80540.3, "quote_volume": 20739.36457, "trades": 70, "taker_buy_quote": 18819.97193}, {"ts": 1775775060000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 20011.2, "quote_volume": 5147.16919, "trades": 76, "taker_buy_quote": 1111.52411}, {"ts": 1775775120000, "open": 0.2572, "high": 0.2572, "low": 0.2566, "close": 0.2566, "volume": 85329.7, "quote_volume": 21920.74517, "trades": 321, "taker_buy_quote": 1269.0332}, {"ts": 1775775180000, "open": 0.2567, "high": 0.2568, "low": 0.2563, "close": 0.2567, "volume": 112648.8, "quote_volume": 28902.52314, "trades": 182, "taker_buy_quote": 11664.22626}, {"ts": 1775775240000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2566, "volume": 41567.1, "quote_volume": 10668.19575, "trades": 55, "taker_buy_quote": 8377.26479}, {"ts": 1775775300000, "open": 0.2566, "high": 0.2568, "low": 0.2566, "close": 0.2568, "volume": 26157.3, "quote_volume": 6714.22892, "trades": 48, "taker_buy_quote": 3656.57891}, {"ts": 1775775360000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 87424.4, "quote_volume": 22433.1824, "trades": 51, "taker_buy_quote": 20620.98336}, {"ts": 1775775420000, "open": 0.2566, "high": 0.2566, "low": 0.2559, "close": 0.256, "volume": 101620.2, "quote_volume": 26032.76197, "trades": 221, "taker_buy_quote": 4038.94004}, {"ts": 1775775480000, "open": 0.2559, "high": 0.2562, "low": 0.2559, "close": 0.2561, "volume": 114966.7, "quote_volume": 29435.04488, "trades": 101, "taker_buy_quote": 5738.70405}, {"ts": 1775775540000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 113290.4, "quote_volume": 29013.24942, "trades": 119, "taker_buy_quote": 12423.38835}, {"ts": 1775775600000, "open": 0.2561, "high": 0.2561, "low": 0.2557, "close": 0.2558, "volume": 73653.3, "quote_volume": 18848.68286, "trades": 135, "taker_buy_quote": 1082.05764}, {"ts": 1775775660000, "open": 0.2557, "high": 0.256, "low": 0.2555, "close": 0.256, "volume": 100869.8, "quote_volume": 25797.1237, "trades": 121, "taker_buy_quote": 18526.52733}, {"ts": 1775775720000, "open": 0.2559, "high": 0.2559, "low": 0.2552, "close": 0.2553, "volume": 103360.8, "quote_volume": 26419.77538, "trades": 176, "taker_buy_quote": 1583.65048}, {"ts": 1775775780000, "open": 0.2552, "high": 0.2556, "low": 0.2552, "close": 0.2556, "volume": 87720.3, "quote_volume": 22408.94009, "trades": 77, "taker_buy_quote": 20524.65317}, {"ts": 1775775840000, "open": 0.2556, "high": 0.2556, "low": 0.2551, "close": 0.2553, "volume": 438814.2, "quote_volume": 112038.25232, "trades": 176, "taker_buy_quote": 23530.19598}, {"ts": 1775775900000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 84015.7, "quote_volume": 21451.67848, "trades": 67, "taker_buy_quote": 21402.60982}, {"ts": 1775775960000, "open": 0.2554, "high": 0.2558, "low": 0.2554, "close": 0.2558, "volume": 132275.6, "quote_volume": 33800.16208, "trades": 153, "taker_buy_quote": 31957.47853}, {"ts": 1775776020000, "open": 0.2558, "high": 0.2561, "low": 0.2557, "close": 0.256, "volume": 113821.6, "quote_volume": 29131.63981, "trades": 169, "taker_buy_quote": 16652.92766}, {"ts": 1775776080000, "open": 0.256, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 21933.1, "quote_volume": 5613.64608, "trades": 22, "taker_buy_quote": 1361.38538}, {"ts": 1775776140000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 82399.5, "quote_volume": 21094.55124, "trades": 82, "taker_buy_quote": 728.70377}, {"ts": 1775776200000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.256, "volume": 21554.1, "quote_volume": 5517.47205, "trades": 48, "taker_buy_quote": 1966.16325}, {"ts": 1775776260000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 7924.7, "quote_volume": 2028.17891, "trades": 39, "taker_buy_quote": 260.9309}, {"ts": 1775776320000, "open": 0.256, "high": 0.256, "low": 0.2555, "close": 0.2555, "volume": 34968.7, "quote_volume": 8942.0034, "trades": 78, "taker_buy_quote": 551.18692}, {"ts": 1775776380000, "open": 0.2555, "high": 0.2556, "low": 0.2549, "close": 0.2553, "volume": 188407.5, "quote_volume": 48090.18398, "trades": 271, "taker_buy_quote": 7031.74724}, {"ts": 1775776440000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.2551, "volume": 28921.8, "quote_volume": 7379.99505, "trades": 61, "taker_buy_quote": 2777.7993}, {"ts": 1775776500000, "open": 0.2552, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 58217.3, "quote_volume": 14844.86875, "trades": 95, "taker_buy_quote": 2852.98566}, {"ts": 1775776560000, "open": 0.2551, "high": 0.2551, "low": 0.2544, "close": 0.2547, "volume": 138825.1, "quote_volume": 35357.62978, "trades": 417, "taker_buy_quote": 9434.52238}, {"ts": 1775776620000, "open": 0.2547, "high": 0.2553, "low": 0.2547, "close": 0.2553, "volume": 32903.2, "quote_volume": 8389.74834, "trades": 110, "taker_buy_quote": 3533.96034}, {"ts": 1775776680000, "open": 0.2554, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 89673.2, "quote_volume": 22917.15932, "trades": 98, "taker_buy_quote": 19087.55899}, {"ts": 1775776740000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 16861.4, "quote_volume": 4305.14813, "trades": 47, "taker_buy_quote": 2646.23556}, {"ts": 1775776800000, "open": 0.2554, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 51020.5, "quote_volume": 13027.36193, "trades": 71, "taker_buy_quote": 6820.82525}, {"ts": 1775776860000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2552, "volume": 5263.7, "quote_volume": 1343.70789, "trades": 26, "taker_buy_quote": 166.73643}, {"ts": 1775776920000, "open": 0.2552, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 23654.1, "quote_volume": 6037.2798, "trades": 48, "taker_buy_quote": 3721.25961}, {"ts": 1775776980000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 23994.5, "quote_volume": 6123.45932, "trades": 37, "taker_buy_quote": 408.80675}, {"ts": 1775777040000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 2795.8, "quote_volume": 713.44509, "trades": 6, "taker_buy_quote": 603.57352}, {"ts": 1775777100000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 28281.7, "quote_volume": 7218.53663, "trades": 41, "taker_buy_quote": 2854.46188}, {"ts": 1775777160000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 62251.2, "quote_volume": 15886.42488, "trades": 31, "taker_buy_quote": 15678.87552}, {"ts": 1775777220000, "open": 0.2552, "high": 0.2552, "low": 0.2551, "close": 0.2552, "volume": 15510.3, "quote_volume": 3957.47356, "trades": 41, "taker_buy_quote": 937.32408}, {"ts": 1775777280000, "open": 0.2551, "high": 0.2552, "low": 0.2551, "close": 0.2551, "volume": 24495.1, "quote_volume": 6249.11856, "trades": 24, "taker_buy_quote": 4890.48147}, {"ts": 1775777340000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.2548, "volume": 36183.1, "quote_volume": 9225.62586, "trades": 59, "taker_buy_quote": 88.90694}, {"ts": 1775777400000, "open": 0.2547, "high": 0.2547, "low": 0.254, "close": 0.254, "volume": 90264.3, "quote_volume": 22951.81647, "trades": 263, "taker_buy_quote": 2965.22867}, {"ts": 1775777460000, "open": 0.254, "high": 0.2543, "low": 0.2538, "close": 0.2542, "volume": 167030.5, "quote_volume": 42435.87742, "trades": 169, "taker_buy_quote": 28919.62495}, {"ts": 1775777520000, "open": 0.2542, "high": 0.2544, "low": 0.2541, "close": 0.2542, "volume": 65894.0, "quote_volume": 16751.36085, "trades": 73, "taker_buy_quote": 5605.87994}, {"ts": 1775777580000, "open": 0.2541, "high": 0.2541, "low": 0.2536, "close": 0.2537, "volume": 56019.7, "quote_volume": 14215.79749, "trades": 168, "taker_buy_quote": 2299.93641}, {"ts": 1775777640000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 113607.6, "quote_volume": 28833.92463, "trades": 104, "taker_buy_quote": 9497.12111}, {"ts": 1775777700000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.2539, "volume": 3268.3, "quote_volume": 829.89577, "trades": 49, "taker_buy_quote": 159.84633}, {"ts": 1775777760000, "open": 0.2539, "high": 0.2542, "low": 0.2538, "close": 0.2539, "volume": 91104.3, "quote_volume": 23141.21694, "trades": 116, "taker_buy_quote": 13174.82572}, {"ts": 1775777820000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 19460.7, "quote_volume": 4942.9791, "trades": 31, "taker_buy_quote": 2720.05894}, {"ts": 1775777880000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 138354.4, "quote_volume": 35141.98385, "trades": 33, "taker_buy_quote": 62.79156}, {"ts": 1775777940000, "open": 0.2541, "high": 0.2544, "low": 0.2541, "close": 0.2543, "volume": 40101.3, "quote_volume": 10198.19604, "trades": 69, "taker_buy_quote": 9853.27401}, {"ts": 1775778000000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 7049.8, "quote_volume": 1794.00779, "trades": 35, "taker_buy_quote": 267.27568}, {"ts": 1775778060000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 30691.6, "quote_volume": 7809.26398, "trades": 26, "taker_buy_quote": 3444.9629}, {"ts": 1775778120000, "open": 0.2543, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 24268.5, "quote_volume": 6168.3823, "trades": 43, "taker_buy_quote": 1036.13158}, {"ts": 1775778180000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 24277.7, "quote_volume": 6174.74208, "trades": 43, "taker_buy_quote": 5919.29904}, {"ts": 1775778240000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 45550.5, "quote_volume": 11585.61287, "trades": 69, "taker_buy_quote": 5609.31648}, {"ts": 1775778300000, "open": 0.2541, "high": 0.2541, "low": 0.2534, "close": 0.2539, "volume": 357083.1, "quote_volume": 90518.28446, "trades": 281, "taker_buy_quote": 10835.36122}, {"ts": 1775778360000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 38557.0, "quote_volume": 9780.92218, "trades": 38, "taker_buy_quote": 1677.84831}, {"ts": 1775778420000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.2538, "volume": 21917.7, "quote_volume": 5562.94782, "trades": 51, "taker_buy_quote": 4503.95031}, {"ts": 1775778480000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 17638.5, "quote_volume": 4475.30978, "trades": 44, "taker_buy_quote": 1453.35676}, {"ts": 1775778540000, "open": 0.2537, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 163333.5, "quote_volume": 41454.0702, "trades": 104, "taker_buy_quote": 34465.76665}, {"ts": 1775778600000, "open": 0.2538, "high": 0.2541, "low": 0.2537, "close": 0.254, "volume": 74151.1, "quote_volume": 18835.43505, "trades": 62, "taker_buy_quote": 18701.88971}, {"ts": 1775778660000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 7199.8, "quote_volume": 1828.22599, "trades": 23, "taker_buy_quote": 533.16236}, {"ts": 1775778720000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 13068.7, "quote_volume": 3316.13773, "trades": 32, "taker_buy_quote": 337.68472}, {"ts": 1775778780000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 4129.1, "quote_volume": 1048.03958, "trades": 16, "taker_buy_quote": 291.0557}, {"ts": 1775778840000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 15022.6, "quote_volume": 3813.79943, "trades": 54, "taker_buy_quote": 456.96457}, {"ts": 1775778900000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 11199.1, "quote_volume": 2842.77027, "trades": 28, "taker_buy_quote": 1123.9625}, {"ts": 1775778960000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 12133.7, "quote_volume": 3080.31648, "trades": 40, "taker_buy_quote": 1989.10338}, {"ts": 1775779020000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 36455.6, "quote_volume": 9249.44063, "trades": 100, "taker_buy_quote": 5039.17053}, {"ts": 1775779080000, "open": 0.2537, "high": 0.2541, "low": 0.2537, "close": 0.254, "volume": 26525.9, "quote_volume": 6734.24272, "trades": 52, "taker_buy_quote": 5193.24157}, {"ts": 1775779140000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 41679.6, "quote_volume": 10586.88916, "trades": 55, "taker_buy_quote": 9947.5583}, {"ts": 1775779200000, "open": 0.2541, "high": 0.2543, "low": 0.2538, "close": 0.2543, "volume": 26647.4, "quote_volume": 6769.18431, "trades": 83, "taker_buy_quote": 5062.09778}, {"ts": 1775779260000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 73055.7, "quote_volume": 18568.63854, "trades": 149, "taker_buy_quote": 5163.40267}, {"ts": 1775779320000, "open": 0.2542, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 82332.3, "quote_volume": 20941.06887, "trades": 109, "taker_buy_quote": 11182.46791}, {"ts": 1775779380000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 25933.2, "quote_volume": 6590.14675, "trades": 90, "taker_buy_quote": 573.17826}, {"ts": 1775779440000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 13223.2, "quote_volume": 3359.15206, "trades": 67, "taker_buy_quote": 551.98691}, {"ts": 1775779500000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 15144.4, "quote_volume": 3846.24547, "trades": 51, "taker_buy_quote": 362.39428}, {"ts": 1775779560000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 13507.7, "quote_volume": 3432.38605, "trades": 23, "taker_buy_quote": 3035.43103}, {"ts": 1775779620000, "open": 0.2541, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 86184.3, "quote_volume": 21890.46626, "trades": 139, "taker_buy_quote": 5830.46159}, {"ts": 1775779680000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 82610.7, "quote_volume": 20961.94771, "trades": 135, "taker_buy_quote": 3766.63327}, {"ts": 1775779740000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2539, "volume": 70252.4, "quote_volume": 17836.85088, "trades": 90, "taker_buy_quote": 4019.48996}, {"ts": 1775779800000, "open": 0.2539, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 25499.6, "quote_volume": 6471.37239, "trades": 58, "taker_buy_quote": 4146.24919}, {"ts": 1775779860000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 5553.0, "quote_volume": 1410.462, "trades": 22, "taker_buy_quote": 1410.462}, {"ts": 1775779920000, "open": 0.254, "high": 0.2542, "low": 0.2538, "close": 0.2538, "volume": 26857.3, "quote_volume": 6824.78336, "trades": 76, "taker_buy_quote": 990.71682}, {"ts": 1775779980000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 29205.1, "quote_volume": 7415.25859, "trades": 45, "taker_buy_quote": 2692.7394}, {"ts": 1775780040000, "open": 0.2538, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 52524.1, "quote_volume": 13332.27583, "trades": 73, "taker_buy_quote": 11893.7712}, {"ts": 1775780100000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 68483.3, "quote_volume": 17379.51734, "trades": 68, "taker_buy_quote": 1009.16264}, {"ts": 1775780160000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 32965.6, "quote_volume": 8373.2283, "trades": 57, "taker_buy_quote": 2577.31152}, {"ts": 1775780220000, "open": 0.2541, "high": 0.2541, "low": 0.2536, "close": 0.2537, "volume": 74463.3, "quote_volume": 18904.84112, "trades": 98, "taker_buy_quote": 7476.57392}, {"ts": 1775780280000, "open": 0.2538, "high": 0.2539, "low": 0.2535, "close": 0.2536, "volume": 108015.2, "quote_volume": 27406.432, "trades": 120, "taker_buy_quote": 2290.61598}, {"ts": 1775780340000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2534, "volume": 349925.8, "quote_volume": 88634.86773, "trades": 214, "taker_buy_quote": 5522.762}, {"ts": 1775780400000, "open": 0.2535, "high": 0.2536, "low": 0.2533, "close": 0.2534, "volume": 94559.1, "quote_volume": 23959.51946, "trades": 108, "taker_buy_quote": 5900.26786}, {"ts": 1775780460000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 20557.0, "quote_volume": 5209.49865, "trades": 56, "taker_buy_quote": 1562.717}, {"ts": 1775780520000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 181175.5, "quote_volume": 45927.08574, "trades": 97, "taker_buy_quote": 5120.51524}, {"ts": 1775780580000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 71651.3, "quote_volume": 18162.18482, "trades": 80, "taker_buy_quote": 4690.60147}, {"ts": 1775780640000, "open": 0.2536, "high": 0.2536, "low": 0.253, "close": 0.2531, "volume": 50556.6, "quote_volume": 12798.76059, "trades": 125, "taker_buy_quote": 4177.64328}, {"ts": 1775780700000, "open": 0.2531, "high": 0.2532, "low": 0.2525, "close": 0.2525, "volume": 825222.8, "quote_volume": 208515.34308, "trades": 539, "taker_buy_quote": 21962.26102}, {"ts": 1775780760000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 16042.9, "quote_volume": 4052.51239, "trades": 48, "taker_buy_quote": 2483.36119}, {"ts": 1775780820000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 130591.3, "quote_volume": 33014.12847, "trades": 88, "taker_buy_quote": 24540.35703}, {"ts": 1775780880000, "open": 0.2528, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 25396.1, "quote_volume": 6417.03027, "trades": 57, "taker_buy_quote": 4319.96276}, {"ts": 1775780940000, "open": 0.2528, "high": 0.2534, "low": 0.2527, "close": 0.2534, "volume": 218785.7, "quote_volume": 55363.2888, "trades": 174, "taker_buy_quote": 32668.38776}, {"ts": 1775781000000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2531, "volume": 85313.4, "quote_volume": 21613.8176, "trades": 121, "taker_buy_quote": 5672.18037}, {"ts": 1775781060000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 25614.9, "quote_volume": 6483.408, "trades": 40, "taker_buy_quote": 5768.98693}, {"ts": 1775781120000, "open": 0.2532, "high": 0.2536, "low": 0.2532, "close": 0.2535, "volume": 61655.7, "quote_volume": 15622.61184, "trades": 86, "taker_buy_quote": 8861.48835}, {"ts": 1775781180000, "open": 0.2534, "high": 0.2541, "low": 0.2533, "close": 0.2537, "volume": 66175.6, "quote_volume": 16797.44282, "trades": 179, "taker_buy_quote": 6115.89719}, {"ts": 1775781240000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 24672.4, "quote_volume": 6253.08093, "trades": 64, "taker_buy_quote": 2365.58006}, {"ts": 1775781300000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 24627.7, "quote_volume": 6243.53094, "trades": 60, "taker_buy_quote": 5112.0588}, {"ts": 1775781360000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 21149.6, "quote_volume": 5361.17696, "trades": 62, "taker_buy_quote": 4748.6154}, {"ts": 1775781420000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 5021.8, "quote_volume": 1272.61676, "trades": 28, "taker_buy_quote": 227.20565}, {"ts": 1775781480000, "open": 0.2534, "high": 0.2534, "low": 0.2528, "close": 0.2529, "volume": 38319.9, "quote_volume": 9699.18155, "trades": 147, "taker_buy_quote": 2032.11162}, {"ts": 1775781540000, "open": 0.2529, "high": 0.2532, "low": 0.2529, "close": 0.2532, "volume": 68335.9, "quote_volume": 17291.46563, "trades": 60, "taker_buy_quote": 16549.26661}, {"ts": 1775781600000, "open": 0.2532, "high": 0.2533, "low": 0.253, "close": 0.2533, "volume": 7709.1, "quote_volume": 1951.3445, "trades": 51, "taker_buy_quote": 539.63111}, {"ts": 1775781660000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 65588.5, "quote_volume": 16625.23031, "trades": 73, "taker_buy_quote": 7948.90161}, {"ts": 1775781720000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2533, "volume": 23452.7, "quote_volume": 5941.23027, "trades": 42, "taker_buy_quote": 257.36888}, {"ts": 1775781780000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 21383.2, "quote_volume": 5415.09815, "trades": 47, "taker_buy_quote": 2111.867}, {"ts": 1775781840000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 4489.5, "quote_volume": 1137.1477, "trades": 11, "taker_buy_quote": 1008.33664}, {"ts": 1775781900000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 76490.0, "quote_volume": 19360.83755, "trades": 60, "taker_buy_quote": 453.70576}, {"ts": 1775781960000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 179637.0, "quote_volume": 45430.6709, "trades": 183, "taker_buy_quote": 11385.7588}, {"ts": 1775782020000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2533, "volume": 6784.2, "quote_volume": 1717.39167, "trades": 36, "taker_buy_quote": 1656.36807}, {"ts": 1775782080000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 20653.6, "quote_volume": 5232.81683, "trades": 43, "taker_buy_quote": 3369.56736}, {"ts": 1775782140000, "open": 0.2534, "high": 0.2536, "low": 0.2531, "close": 0.2531, "volume": 67566.2, "quote_volume": 17122.23716, "trades": 124, "taker_buy_quote": 8889.30109}, {"ts": 1775782200000, "open": 0.2532, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 6828.0, "quote_volume": 1729.5576, "trades": 47, "taker_buy_quote": 1573.98287}, {"ts": 1775782260000, "open": 0.2534, "high": 0.2534, "low": 0.2534, "close": 0.2534, "volume": 25042.9, "quote_volume": 6345.87086, "trades": 39, "taker_buy_quote": 4025.0056}, {"ts": 1775782320000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 23346.0, "quote_volume": 5921.46884, "trades": 64, "taker_buy_quote": 3017.59668}, {"ts": 1775782380000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 13787.9, "quote_volume": 3495.06495, "trades": 26, "taker_buy_quote": 125.35251}, {"ts": 1775782440000, "open": 0.2534, "high": 0.2534, "low": 0.2531, "close": 0.2533, "volume": 20947.2, "quote_volume": 5304.81048, "trades": 65, "taker_buy_quote": 3392.03478}, {"ts": 1775782500000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 10966.3, "quote_volume": 2779.2755, "trades": 40, "taker_buy_quote": 2404.67529}, {"ts": 1775782560000, "open": 0.2535, "high": 0.2536, "low": 0.2532, "close": 0.2532, "volume": 19130.7, "quote_volume": 4846.19166, "trades": 75, "taker_buy_quote": 2007.32453}, {"ts": 1775782620000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 24470.7, "quote_volume": 6196.49076, "trades": 71, "taker_buy_quote": 2233.12122}, {"ts": 1775782680000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 13947.3, "quote_volume": 3531.59661, "trades": 38, "taker_buy_quote": 75.30424}, {"ts": 1775782740000, "open": 0.2531, "high": 0.2532, "low": 0.2528, "close": 0.2532, "volume": 71008.8, "quote_volume": 17969.99071, "trades": 113, "taker_buy_quote": 10670.60784}, {"ts": 1775782800000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 28466.2, "quote_volume": 7200.64587, "trades": 77, "taker_buy_quote": 1536.04188}, {"ts": 1775782860000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 36988.6, "quote_volume": 9348.01618, "trades": 81, "taker_buy_quote": 4880.00279}, {"ts": 1775782920000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 11611.6, "quote_volume": 2933.89809, "trades": 28, "taker_buy_quote": 1987.71293}, {"ts": 1775782980000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 6876.0, "quote_volume": 1737.96295, "trades": 21, "taker_buy_quote": 751.75783}, {"ts": 1775783040000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 32012.9, "quote_volume": 8094.75164, "trades": 79, "taker_buy_quote": 6614.01673}, {"ts": 1775783100000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 8016.6, "quote_volume": 2028.73615, "trades": 50, "taker_buy_quote": 127.22062}, {"ts": 1775783160000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.2531, "volume": 11777.1, "quote_volume": 2979.68211, "trades": 40, "taker_buy_quote": 353.09037}, {"ts": 1775783220000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 56558.7, "quote_volume": 14302.00776, "trades": 80, "taker_buy_quote": 1796.56002}, {"ts": 1775783280000, "open": 0.2527, "high": 0.253, "low": 0.2526, "close": 0.2529, "volume": 75834.4, "quote_volume": 19171.89973, "trades": 135, "taker_buy_quote": 13160.2383}, {"ts": 1775783340000, "open": 0.2529, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 22960.2, "quote_volume": 5805.55566, "trades": 45, "taker_buy_quote": 684.46457}, {"ts": 1775783400000, "open": 0.2531, "high": 0.2533, "low": 0.2529, "close": 0.2529, "volume": 30799.4, "quote_volume": 7797.55943, "trades": 103, "taker_buy_quote": 3796.73894}, {"ts": 1775783460000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 20408.6, "quote_volume": 5164.03335, "trades": 45, "taker_buy_quote": 1151.70848}, {"ts": 1775783520000, "open": 0.2532, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 17444.5, "quote_volume": 4419.89651, "trades": 72, "taker_buy_quote": 4076.18427}, {"ts": 1775783580000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2536, "volume": 23203.6, "quote_volume": 5883.62005, "trades": 70, "taker_buy_quote": 4536.59371}, {"ts": 1775783640000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 9359.3, "quote_volume": 2372.34371, "trades": 34, "taker_buy_quote": 275.34888}, {"ts": 1775783700000, "open": 0.2533, "high": 0.2536, "low": 0.2532, "close": 0.2535, "volume": 10398.2, "quote_volume": 2635.45136, "trades": 48, "taker_buy_quote": 2073.89227}, {"ts": 1775783760000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2535, "volume": 56840.4, "quote_volume": 14412.78265, "trades": 82, "taker_buy_quote": 7172.7056}, {"ts": 1775783820000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.2531, "volume": 39079.9, "quote_volume": 9893.8304, "trades": 99, "taker_buy_quote": 4732.03983}, {"ts": 1775783880000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 10805.5, "quote_volume": 2734.5194, "trades": 28, "taker_buy_quote": 1720.14353}, {"ts": 1775783940000, "open": 0.253, "high": 0.2534, "low": 0.253, "close": 0.2532, "volume": 275016.3, "quote_volume": 69664.60888, "trades": 95, "taker_buy_quote": 67640.93467}, {"ts": 1775784000000, "open": 0.2533, "high": 0.2534, "low": 0.253, "close": 0.253, "volume": 45330.7, "quote_volume": 11480.27797, "trades": 87, "taker_buy_quote": 2008.87924}, {"ts": 1775784060000, "open": 0.2529, "high": 0.2529, "low": 0.2526, "close": 0.2527, "volume": 47915.4, "quote_volume": 12107.68157, "trades": 88, "taker_buy_quote": 3930.01402}, {"ts": 1775784120000, "open": 0.2526, "high": 0.2526, "low": 0.2513, "close": 0.2521, "volume": 897864.1, "quote_volume": 226000.3837, "trades": 877, "taker_buy_quote": 71862.68395}, {"ts": 1775784180000, "open": 0.252, "high": 0.2525, "low": 0.2519, "close": 0.2524, "volume": 113616.5, "quote_volume": 28656.57071, "trades": 165, "taker_buy_quote": 19597.61388}, {"ts": 1775784240000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 2874.6, "quote_volume": 725.85228, "trades": 17, "taker_buy_quote": 267.11028}, {"ts": 1775784300000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 4722.5, "quote_volume": 1193.14525, "trades": 38, "taker_buy_quote": 727.41955}, {"ts": 1775784360000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 18064.1, "quote_volume": 4564.49045, "trades": 48, "taker_buy_quote": 444.59382}, {"ts": 1775784420000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 23824.8, "quote_volume": 6013.63474, "trades": 65, "taker_buy_quote": 2911.14517}, {"ts": 1775784480000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 12237.4, "quote_volume": 3091.61791, "trades": 72, "taker_buy_quote": 724.38922}, {"ts": 1775784540000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2527, "volume": 122938.1, "quote_volume": 31050.68642, "trades": 165, "taker_buy_quote": 24606.55355}, {"ts": 1775784600000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 47669.4, "quote_volume": 12042.01386, "trades": 60, "taker_buy_quote": 1418.60877}, {"ts": 1775784660000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 12642.2, "quote_volume": 3192.7348, "trades": 58, "taker_buy_quote": 1085.37857}, {"ts": 1775784720000, "open": 0.2525, "high": 0.2536, "low": 0.2525, "close": 0.2533, "volume": 97452.2, "quote_volume": 24669.95841, "trades": 340, "taker_buy_quote": 18023.31708}, {"ts": 1775784780000, "open": 0.2533, "high": 0.254, "low": 0.2532, "close": 0.2537, "volume": 463804.7, "quote_volume": 117696.36385, "trades": 292, "taker_buy_quote": 113197.51029}, {"ts": 1775784840000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 19242.4, "quote_volume": 4883.84177, "trades": 58, "taker_buy_quote": 2623.11025}, {"ts": 1775784900000, "open": 0.2539, "high": 0.2543, "low": 0.2539, "close": 0.2542, "volume": 407886.1, "quote_volume": 103678.89595, "trades": 279, "taker_buy_quote": 88711.6477}, {"ts": 1775784960000, "open": 0.2542, "high": 0.2548, "low": 0.2542, "close": 0.2547, "volume": 186726.9, "quote_volume": 47507.11599, "trades": 366, "taker_buy_quote": 37254.34791}, {"ts": 1775785020000, "open": 0.2547, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 422279.6, "quote_volume": 107569.33923, "trades": 323, "taker_buy_quote": 85684.67736}, {"ts": 1775785080000, "open": 0.2548, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 103816.8, "quote_volume": 26458.91086, "trades": 190, "taker_buy_quote": 9360.88285}, {"ts": 1775785140000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 51203.1, "quote_volume": 13047.4407, "trades": 83, "taker_buy_quote": 5646.31175}, {"ts": 1775785200000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 42230.4, "quote_volume": 10745.66626, "trades": 111, "taker_buy_quote": 1618.52376}, {"ts": 1775785260000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 35288.7, "quote_volume": 8977.58237, "trades": 58, "taker_buy_quote": 5433.60869}, {"ts": 1775785320000, "open": 0.2544, "high": 0.2546, "low": 0.2541, "close": 0.2544, "volume": 269048.4, "quote_volume": 68425.82353, "trades": 207, "taker_buy_quote": 32084.48297}, {"ts": 1775785380000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 32563.9, "quote_volume": 8282.91673, "trades": 45, "taker_buy_quote": 506.65318}, {"ts": 1775785440000, "open": 0.2542, "high": 0.2542, "low": 0.2537, "close": 0.2538, "volume": 166427.7, "quote_volume": 42265.20665, "trades": 184, "taker_buy_quote": 15497.94235}, {"ts": 1775785500000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 78336.4, "quote_volume": 19882.90743, "trades": 80, "taker_buy_quote": 14779.49338}, {"ts": 1775785560000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 10733.2, "quote_volume": 2722.45166, "trades": 69, "taker_buy_quote": 450.0578}, {"ts": 1775785620000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 6168.8, "quote_volume": 1563.65528, "trades": 33, "taker_buy_quote": 75.29738}, {"ts": 1775785680000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 31128.1, "quote_volume": 7891.89029, "trades": 31, "taker_buy_quote": 2325.35984}, {"ts": 1775785740000, "open": 0.2535, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 32381.1, "quote_volume": 8208.32175, "trades": 64, "taker_buy_quote": 1680.44472}, {"ts": 1775785800000, "open": 0.2535, "high": 0.2539, "low": 0.2535, "close": 0.2539, "volume": 35992.3, "quote_volume": 9125.64808, "trades": 55, "taker_buy_quote": 9111.14788}, {"ts": 1775785860000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 42276.0, "quote_volume": 10733.25342, "trades": 56, "taker_buy_quote": 6168.39123}, {"ts": 1775785920000, "open": 0.2537, "high": 0.2541, "low": 0.2537, "close": 0.2537, "volume": 293735.7, "quote_volume": 74587.12011, "trades": 171, "taker_buy_quote": 43242.31481}, {"ts": 1775785980000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 9003.4, "quote_volume": 2282.25799, "trades": 60, "taker_buy_quote": 1631.82605}, {"ts": 1775786040000, "open": 0.2534, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 66609.8, "quote_volume": 16887.03239, "trades": 99, "taker_buy_quote": 2636.57815}, {"ts": 1775786100000, "open": 0.2534, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 419196.4, "quote_volume": 106323.83033, "trades": 192, "taker_buy_quote": 100036.33928}, {"ts": 1775786160000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 10774.3, "quote_volume": 2730.80774, "trades": 44, "taker_buy_quote": 472.4899}, {"ts": 1775786220000, "open": 0.2534, "high": 0.2534, "low": 0.253, "close": 0.2531, "volume": 28463.8, "quote_volume": 7208.65304, "trades": 126, "taker_buy_quote": 169.02078}, {"ts": 1775786280000, "open": 0.2531, "high": 0.2531, "low": 0.2528, "close": 0.2528, "volume": 71125.1, "quote_volume": 17989.06063, "trades": 131, "taker_buy_quote": 7259.90322}, {"ts": 1775786340000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 61505.7, "quote_volume": 15554.90758, "trades": 65, "taker_buy_quote": 9826.8024}, {"ts": 1775786400000, "open": 0.2528, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 66151.4, "quote_volume": 16714.35336, "trades": 215, "taker_buy_quote": 7094.28091}, {"ts": 1775786460000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 8667.0, "quote_volume": 2190.50974, "trades": 38, "taker_buy_quote": 194.60544}, {"ts": 1775786520000, "open": 0.2528, "high": 0.2533, "low": 0.2528, "close": 0.2529, "volume": 41876.0, "quote_volume": 10595.9658, "trades": 137, "taker_buy_quote": 8868.64577}, {"ts": 1775786580000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 39174.2, "quote_volume": 9904.26552, "trades": 82, "taker_buy_quote": 6227.39064}, {"ts": 1775786640000, "open": 0.2529, "high": 0.2531, "low": 0.2526, "close": 0.2529, "volume": 504871.8, "quote_volume": 127668.97787, "trades": 280, "taker_buy_quote": 63778.77991}, {"ts": 1775786700000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 35403.7, "quote_volume": 8956.60713, "trades": 55, "taker_buy_quote": 1201.83598}, {"ts": 1775786760000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 17103.6, "quote_volume": 4327.23812, "trades": 68, "taker_buy_quote": 2207.85712}, {"ts": 1775786820000, "open": 0.2529, "high": 0.2533, "low": 0.2529, "close": 0.2532, "volume": 58076.0, "quote_volume": 14699.14058, "trades": 79, "taker_buy_quote": 3709.12654}, {"ts": 1775786880000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 11762.1, "quote_volume": 2978.99863, "trades": 77, "taker_buy_quote": 1707.11299}, {"ts": 1775786940000, "open": 0.2532, "high": 0.2535, "low": 0.2531, "close": 0.2533, "volume": 58016.6, "quote_volume": 14693.10974, "trades": 80, "taker_buy_quote": 8504.25326}, {"ts": 1775787000000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 60576.7, "quote_volume": 15340.77892, "trades": 72, "taker_buy_quote": 8779.79421}, {"ts": 1775787060000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 18169.9, "quote_volume": 4600.5854, "trades": 28, "taker_buy_quote": 65.5788}, {"ts": 1775787120000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 397503.6, "quote_volume": 100603.37622, "trades": 144, "taker_buy_quote": 2843.71234}, {"ts": 1775787180000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 1238.6, "quote_volume": 313.23946, "trades": 12, "taker_buy_quote": 70.00116}, {"ts": 1775787240000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 13421.1, "quote_volume": 3394.80653, "trades": 59, "taker_buy_quote": 1567.92217}, {"ts": 1775787300000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 10234.1, "quote_volume": 2589.99949, "trades": 64, "taker_buy_quote": 1418.56072}, {"ts": 1775787360000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 30244.7, "quote_volume": 7650.54702, "trades": 43, "taker_buy_quote": 4311.81098}, {"ts": 1775787420000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 461975.2, "quote_volume": 116747.25667, "trades": 162, "taker_buy_quote": 7524.51586}, {"ts": 1775787480000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 15845.8, "quote_volume": 4004.22601, "trades": 28, "taker_buy_quote": 3444.62951}, {"ts": 1775787540000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 8401.4, "quote_volume": 2123.24879, "trades": 32, "taker_buy_quote": 1903.24798}, {"ts": 1775787600000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 6062.6, "quote_volume": 1533.286, "trades": 20, "taker_buy_quote": 1434.80674}, {"ts": 1775787660000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 5307.8, "quote_volume": 1343.98487, "trades": 39, "taker_buy_quote": 724.58686}, {"ts": 1775787720000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 24744.0, "quote_volume": 6267.84196, "trades": 38, "taker_buy_quote": 826.02075}, {"ts": 1775787780000, "open": 0.2533, "high": 0.2533, "low": 0.2531, "close": 0.2531, "volume": 11483.6, "quote_volume": 2907.36713, "trades": 48, "taker_buy_quote": 314.77591}, {"ts": 1775787840000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 14396.1, "quote_volume": 3643.60508, "trades": 21, "taker_buy_quote": 2589.00552}, {"ts": 1775787900000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 10083.5, "quote_volume": 2552.07826, "trades": 45, "taker_buy_quote": 1470.85101}, {"ts": 1775787960000, "open": 0.2533, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 21104.1, "quote_volume": 5341.48726, "trades": 60, "taker_buy_quote": 256.55213}, {"ts": 1775788020000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 8472.4, "quote_volume": 2144.44033, "trades": 16, "taker_buy_quote": 245.81068}, {"ts": 1775788080000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 13735.1, "quote_volume": 3476.32254, "trades": 35, "taker_buy_quote": 2325.38156}, {"ts": 1775788140000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 2995.7, "quote_volume": 758.27512, "trades": 20, "taker_buy_quote": 410.7182}, {"ts": 1775788200000, "open": 0.2531, "high": 0.2532, "low": 0.2529, "close": 0.2529, "volume": 18387.5, "quote_volume": 4653.86483, "trades": 31, "taker_buy_quote": 889.0519}, {"ts": 1775788260000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 6053.5, "quote_volume": 1530.8414, "trades": 46, "taker_buy_quote": 141.42168}, {"ts": 1775788320000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 2258.3, "quote_volume": 571.08599, "trades": 14, "taker_buy_quote": 474.81975}, {"ts": 1775788380000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 15938.4, "quote_volume": 4034.13395, "trades": 44, "taker_buy_quote": 3672.25157}, {"ts": 1775788440000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 31740.4, "quote_volume": 8030.75673, "trades": 52, "taker_buy_quote": 268.5391}, {"ts": 1775788500000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 57498.0, "quote_volume": 14544.37899, "trades": 62, "taker_buy_quote": 2134.4851}, {"ts": 1775788560000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 7389.8, "quote_volume": 1868.4691, "trades": 23, "taker_buy_quote": 1217.2563}, {"ts": 1775788620000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 24250.6, "quote_volume": 6132.07817, "trades": 61, "taker_buy_quote": 4484.51903}, {"ts": 1775788680000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 24167.5, "quote_volume": 6111.88604, "trades": 32, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 11430.0, "quote_volume": 2889.68139, "trades": 22, "taker_buy_quote": 2151.58123}, {"ts": 1775788800000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 55396.3, "quote_volume": 14009.71561, "trades": 53, "taker_buy_quote": 13179.9842}, {"ts": 1775788860000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 4132.4, "quote_volume": 1045.07189, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775788920000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 5033.8, "quote_volume": 1272.20577, "trades": 50, "taker_buy_quote": 360.57676}, {"ts": 1775788980000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 8299.0, "quote_volume": 2097.18691, "trades": 22, "taker_buy_quote": 74.85408}, {"ts": 1775789040000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 11460.7, "quote_volume": 2897.47857, "trades": 33, "taker_buy_quote": 2855.49717}, {"ts": 1775789100000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 19845.8, "quote_volume": 5018.10472, "trades": 67, "taker_buy_quote": 548.32699}, {"ts": 1775789160000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 15008.3, "quote_volume": 3791.43613, "trades": 58, "taker_buy_quote": 603.4284}, {"ts": 1775789220000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 30046.5, "quote_volume": 7586.7411, "trades": 50, "taker_buy_quote": 1292.23081}, {"ts": 1775789280000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 20156.0, "quote_volume": 5090.25167, "trades": 53, "taker_buy_quote": 2206.03158}, {"ts": 1775789340000, "open": 0.2525, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 50958.7, "quote_volume": 12863.31219, "trades": 86, "taker_buy_quote": 2261.08062}, {"ts": 1775789400000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 61221.0, "quote_volume": 15432.86904, "trades": 192, "taker_buy_quote": 2816.70301}, {"ts": 1775789460000, "open": 0.2522, "high": 0.2523, "low": 0.252, "close": 0.2523, "volume": 81740.3, "quote_volume": 20613.00706, "trades": 96, "taker_buy_quote": 12912.97766}, {"ts": 1775789520000, "open": 0.2523, "high": 0.2523, "low": 0.252, "close": 0.2521, "volume": 31691.3, "quote_volume": 7993.64923, "trades": 60, "taker_buy_quote": 5562.86148}, {"ts": 1775789580000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 49332.4, "quote_volume": 12423.96207, "trades": 82, "taker_buy_quote": 8650.86968}, {"ts": 1775789640000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 54416.7, "quote_volume": 13714.38017, "trades": 47, "taker_buy_quote": 4510.71128}, {"ts": 1775789700000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 7521.3, "quote_volume": 1896.04974, "trades": 24, "taker_buy_quote": 184.58762}, {"ts": 1775789760000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 66574.2, "quote_volume": 16772.23251, "trades": 81, "taker_buy_quote": 6989.02804}, {"ts": 1775789820000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 10287.2, "quote_volume": 2593.20904, "trades": 59, "taker_buy_quote": 1038.27838}, {"ts": 1775789880000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 12008.2, "quote_volume": 3026.86501, "trades": 29, "taker_buy_quote": 39.26429}, {"ts": 1775789940000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2522, "volume": 30710.6, "quote_volume": 7740.3125, "trades": 39, "taker_buy_quote": 395.42441}, {"ts": 1775790000000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 23597.0, "quote_volume": 5947.68088, "trades": 50, "taker_buy_quote": 1519.5243}, {"ts": 1775790060000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 33853.3, "quote_volume": 8537.76824, "trades": 35, "taker_buy_quote": 1795.56312}, {"ts": 1775790120000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 77435.5, "quote_volume": 19549.81989, "trades": 134, "taker_buy_quote": 4522.37924}, {"ts": 1775790180000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 29364.7, "quote_volume": 7414.08626, "trades": 68, "taker_buy_quote": 7288.76763}, {"ts": 1775790240000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 49864.7, "quote_volume": 12601.28957, "trades": 127, "taker_buy_quote": 8110.41716}, {"ts": 1775790300000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 5100.5, "quote_volume": 1288.28905, "trades": 71, "taker_buy_quote": 888.49283}, {"ts": 1775790360000, "open": 0.2527, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 17101.1, "quote_volume": 4318.06678, "trades": 81, "taker_buy_quote": 2498.06106}, {"ts": 1775790420000, "open": 0.2525, "high": 0.2528, "low": 0.2524, "close": 0.2527, "volume": 15786.6, "quote_volume": 3986.50693, "trades": 50, "taker_buy_quote": 3342.60042}, {"ts": 1775790480000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 3040.7, "quote_volume": 768.49058, "trades": 64, "taker_buy_quote": 267.18432}, {"ts": 1775790540000, "open": 0.2527, "high": 0.2528, "low": 0.2524, "close": 0.2524, "volume": 24469.3, "quote_volume": 6182.36502, "trades": 104, "taker_buy_quote": 1756.98411}, {"ts": 1775790600000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 7665.7, "quote_volume": 1934.71681, "trades": 23, "taker_buy_quote": 696.95212}, {"ts": 1775790660000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 21755.5, "quote_volume": 5491.21254, "trades": 43, "taker_buy_quote": 4137.79326}, {"ts": 1775790720000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 2561.6, "quote_volume": 646.41728, "trades": 18, "taker_buy_quote": 144.92808}, {"ts": 1775790780000, "open": 0.2524, "high": 0.2525, "low": 0.2522, "close": 0.2522, "volume": 31972.0, "quote_volume": 8069.08444, "trades": 73, "taker_buy_quote": 1791.80128}, {"ts": 1775790840000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 73341.0, "quote_volume": 18485.51368, "trades": 80, "taker_buy_quote": 311.45112}, {"ts": 1775790900000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 38133.6, "quote_volume": 9607.36088, "trades": 110, "taker_buy_quote": 6012.93892}, {"ts": 1775790960000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 20158.1, "quote_volume": 5079.60554, "trades": 45, "taker_buy_quote": 1080.45847}, {"ts": 1775791020000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 35532.8, "quote_volume": 8957.71724, "trades": 34, "taker_buy_quote": 7709.35552}, {"ts": 1775791080000, "open": 0.2521, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 13102.8, "quote_volume": 3303.46586, "trades": 62, "taker_buy_quote": 233.72511}, {"ts": 1775791140000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 28431.1, "quote_volume": 7164.74168, "trades": 58, "taker_buy_quote": 384.3719}, {"ts": 1775791200000, "open": 0.2521, "high": 0.2522, "low": 0.2519, "close": 0.252, "volume": 10208.7, "quote_volume": 2573.50034, "trades": 38, "taker_buy_quote": 596.37742}, {"ts": 1775791260000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 7298.4, "quote_volume": 1838.70157, "trades": 38, "taker_buy_quote": 118.74637}, {"ts": 1775791320000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 10168.0, "quote_volume": 2561.30618, "trades": 50, "taker_buy_quote": 478.03063}, {"ts": 1775791380000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 71592.1, "quote_volume": 18026.86296, "trades": 78, "taker_buy_quote": 9821.53454}, {"ts": 1775791440000, "open": 0.2519, "high": 0.2519, "low": 0.2516, "close": 0.2517, "volume": 8064.5, "quote_volume": 2030.28036, "trades": 50, "taker_buy_quote": 244.46353}, {"ts": 1775791500000, "open": 0.2517, "high": 0.2517, "low": 0.2517, "close": 0.2517, "volume": 3073.0, "quote_volume": 773.4741, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775791560000, "open": 0.2517, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 6861.2, "quote_volume": 1727.7222, "trades": 56, "taker_buy_quote": 941.43272}, {"ts": 1775791620000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 12727.4, "quote_volume": 3203.71223, "trades": 48, "taker_buy_quote": 243.37071}, {"ts": 1775791680000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 11701.3, "quote_volume": 2945.3404, "trades": 45, "taker_buy_quote": 1209.72056}, {"ts": 1775791740000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 9769.9, "quote_volume": 2458.34048, "trades": 46, "taker_buy_quote": 627.85942}, {"ts": 1775791800000, "open": 0.2515, "high": 0.2518, "low": 0.2514, "close": 0.2517, "volume": 59451.4, "quote_volume": 14961.71785, "trades": 116, "taker_buy_quote": 7590.71422}, {"ts": 1775791860000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 19653.3, "quote_volume": 4946.85858, "trades": 28, "taker_buy_quote": 309.63846}, {"ts": 1775791920000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 2787.1, "quote_volume": 701.50152, "trades": 14, "taker_buy_quote": 212.40963}, {"ts": 1775791980000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 42210.9, "quote_volume": 10628.81325, "trades": 43, "taker_buy_quote": 9860.89167}, {"ts": 1775792040000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 11080.4, "quote_volume": 2790.42915, "trades": 37, "taker_buy_quote": 835.59676}, {"ts": 1775792100000, "open": 0.2518, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 22157.2, "quote_volume": 5580.65579, "trades": 39, "taker_buy_quote": 2639.35005}, {"ts": 1775792160000, "open": 0.2518, "high": 0.2522, "low": 0.2517, "close": 0.2519, "volume": 210598.6, "quote_volume": 53062.64788, "trades": 184, "taker_buy_quote": 42326.20139}, {"ts": 1775792220000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 7095.4, "quote_volume": 1788.01501, "trades": 24, "taker_buy_quote": 313.5384}, {"ts": 1775792280000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 8915.1, "quote_volume": 2245.72116, "trades": 17, "taker_buy_quote": 593.00526}, {"ts": 1775792340000, "open": 0.2519, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 15291.8, "quote_volume": 3853.29007, "trades": 51, "taker_buy_quote": 1746.32123}, {"ts": 1775792400000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 2943.3, "quote_volume": 741.36519, "trades": 8, "taker_buy_quote": 610.22775}, {"ts": 1775792460000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 7442.5, "quote_volume": 1875.68498, "trades": 24, "taker_buy_quote": 867.68498}, {"ts": 1775792520000, "open": 0.2522, "high": 0.2522, "low": 0.2519, "close": 0.252, "volume": 23234.1, "quote_volume": 5857.07226, "trades": 26, "taker_buy_quote": 135.60676}, {"ts": 1775792580000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 6820.2, "quote_volume": 1718.12405, "trades": 31, "taker_buy_quote": 291.4884}, {"ts": 1775792640000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 13314.6, "quote_volume": 3354.01735, "trades": 16, "taker_buy_quote": 175.4172}, {"ts": 1775792700000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 17680.2, "quote_volume": 4455.80384, "trades": 42, "taker_buy_quote": 2976.12645}, {"ts": 1775792760000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 60916.8, "quote_volume": 15361.66087, "trades": 38, "taker_buy_quote": 15298.95485}, {"ts": 1775792820000, "open": 0.2523, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 31714.3, "quote_volume": 8001.86737, "trades": 77, "taker_buy_quote": 4540.77555}, {"ts": 1775792880000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 5126.3, "quote_volume": 1291.82068, "trades": 17, "taker_buy_quote": 367.48006}, {"ts": 1775792940000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 6337.0, "quote_volume": 1596.73121, "trades": 32, "taker_buy_quote": 336.17082}, {"ts": 1775793000000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 7461.2, "quote_volume": 1879.00412, "trades": 32, "taker_buy_quote": 658.17758}, {"ts": 1775793060000, "open": 0.2518, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 371006.9, "quote_volume": 93517.15595, "trades": 157, "taker_buy_quote": 90463.81721}, {"ts": 1775793120000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 6730.1, "quote_volume": 1696.78043, "trades": 27, "taker_buy_quote": 157.97329}, {"ts": 1775793180000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 5454.9, "quote_volume": 1374.64592, "trades": 16, "taker_buy_quote": 28.03352}, {"ts": 1775793240000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 11313.9, "quote_volume": 2851.09761, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 4163.4, "quote_volume": 1049.02137, "trades": 16, "taker_buy_quote": 186.15597}, {"ts": 1775793360000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 28729.5, "quote_volume": 7237.14536, "trades": 209, "taker_buy_quote": 4789.15368}, {"ts": 1775793420000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 25373.2, "quote_volume": 6389.39985, "trades": 45, "taker_buy_quote": 986.68253}, {"ts": 1775793480000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 30678.8, "quote_volume": 7724.18032, "trades": 50, "taker_buy_quote": 189.88248}, {"ts": 1775793540000, "open": 0.2517, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 6274.8, "quote_volume": 1579.30906, "trades": 20, "taker_buy_quote": 100.68}, {"ts": 1775793600000, "open": 0.2517, "high": 0.2519, "low": 0.2515, "close": 0.2517, "volume": 72745.2, "quote_volume": 18308.20997, "trades": 138, "taker_buy_quote": 6010.28011}, {"ts": 1775793660000, "open": 0.2518, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 50677.1, "quote_volume": 12755.28875, "trades": 81, "taker_buy_quote": 4519.38916}, {"ts": 1775793720000, "open": 0.2515, "high": 0.2519, "low": 0.2515, "close": 0.2519, "volume": 66298.6, "quote_volume": 16695.81499, "trades": 63, "taker_buy_quote": 11908.69899}, {"ts": 1775793780000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 109497.0, "quote_volume": 27582.02395, "trades": 73, "taker_buy_quote": 19186.04407}, {"ts": 1775793840000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 7673.7, "quote_volume": 1932.1846, "trades": 31, "taker_buy_quote": 552.0715}, {"ts": 1775793900000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 46109.3, "quote_volume": 11608.51378, "trades": 65, "taker_buy_quote": 9497.30374}, {"ts": 1775793960000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 56921.5, "quote_volume": 14335.88509, "trades": 81, "taker_buy_quote": 7587.404}, {"ts": 1775794020000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 11610.5, "quote_volume": 2922.33947, "trades": 27, "taker_buy_quote": 2598.20202}, {"ts": 1775794080000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.252, "volume": 6487.1, "quote_volume": 1634.34318, "trades": 42, "taker_buy_quote": 979.54053}, {"ts": 1775794140000, "open": 0.252, "high": 0.252, "low": 0.2518, "close": 0.2518, "volume": 9851.1, "quote_volume": 2481.01456, "trades": 17, "taker_buy_quote": 70.94147}, {"ts": 1775794200000, "open": 0.2518, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 6278.1, "quote_volume": 1581.53499, "trades": 27, "taker_buy_quote": 893.38872}, {"ts": 1775794260000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 18628.0, "quote_volume": 4695.24505, "trades": 46, "taker_buy_quote": 2498.89083}, {"ts": 1775794320000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 18618.5, "quote_volume": 4691.76187, "trades": 21, "taker_buy_quote": 365.8284}, {"ts": 1775794380000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 3476.8, "quote_volume": 875.81089, "trades": 16, "taker_buy_quote": 12.5244}, {"ts": 1775794440000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 5408.9, "quote_volume": 1362.54191, "trades": 23, "taker_buy_quote": 100.8}, {"ts": 1775794500000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 16064.8, "quote_volume": 4048.33092, "trades": 31, "taker_buy_quote": 1490.40065}, {"ts": 1775794560000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.252, "volume": 69061.0, "quote_volume": 17411.60261, "trades": 109, "taker_buy_quote": 10929.79435}, {"ts": 1775794620000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 4358.5, "quote_volume": 1098.79262, "trades": 21, "taker_buy_quote": 1019.40635}, {"ts": 1775794680000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 9231.8, "quote_volume": 2326.63837, "trades": 40, "taker_buy_quote": 566.64517}, {"ts": 1775794740000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 3690.3, "quote_volume": 930.30372, "trades": 16, "taker_buy_quote": 308.54789}, {"ts": 1775794800000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 37682.3, "quote_volume": 9503.26445, "trades": 56, "taker_buy_quote": 8496.17633}, {"ts": 1775794860000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 12783.5, "quote_volume": 3223.44162, "trades": 26, "taker_buy_quote": 1116.43896}, {"ts": 1775794920000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 89504.6, "quote_volume": 22588.20684, "trades": 70, "taker_buy_quote": 19277.80401}, {"ts": 1775794980000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 16050.5, "quote_volume": 4054.44547, "trades": 95, "taker_buy_quote": 2345.45758}, {"ts": 1775795040000, "open": 0.2525, "high": 0.2526, "low": 0.2522, "close": 0.2522, "volume": 345008.0, "quote_volume": 87052.74213, "trades": 136, "taker_buy_quote": 6372.0331}, {"ts": 1775795100000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 6087.8, "quote_volume": 1535.92156, "trades": 32, "taker_buy_quote": 1484.54842}, {"ts": 1775795160000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 3342.4, "quote_volume": 843.53628, "trades": 21, "taker_buy_quote": 153.05536}, {"ts": 1775795220000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 18250.5, "quote_volume": 4605.45296, "trades": 27, "taker_buy_quote": 4452.53393}, {"ts": 1775795280000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 9024.8, "quote_volume": 2276.67593, "trades": 14, "taker_buy_quote": 1259.20407}, {"ts": 1775795340000, "open": 0.2522, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 82413.2, "quote_volume": 20788.61405, "trades": 76, "taker_buy_quote": 68.04531}, {"ts": 1775795400000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 6650.0, "quote_volume": 1675.8123, "trades": 25, "taker_buy_quote": 31.0083}, {"ts": 1775795460000, "open": 0.252, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 60175.0, "quote_volume": 15162.0404, "trades": 68, "taker_buy_quote": 334.52873}, {"ts": 1775795520000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 111359.5, "quote_volume": 28046.47599, "trades": 48, "taker_buy_quote": 26617.39129}, {"ts": 1775795580000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 20229.9, "quote_volume": 5097.82221, "trades": 36, "taker_buy_quote": 2546.208}, {"ts": 1775795640000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2521, "volume": 9321.4, "quote_volume": 2348.65534, "trades": 30, "taker_buy_quote": 2000.55473}, {"ts": 1775795700000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 100931.9, "quote_volume": 25454.85261, "trades": 56, "taker_buy_quote": 24811.35539}, {"ts": 1775795760000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 45347.7, "quote_volume": 11440.19729, "trades": 60, "taker_buy_quote": 137.32689}, {"ts": 1775795820000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 8062.2, "quote_volume": 2035.3035, "trades": 27, "taker_buy_quote": 1575.88502}, {"ts": 1775795880000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 6801.5, "quote_volume": 1716.37887, "trades": 32, "taker_buy_quote": 385.23788}, {"ts": 1775795940000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 7372.1, "quote_volume": 1859.35856, "trades": 47, "taker_buy_quote": 22.5719}, {"ts": 1775796000000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 45378.5, "quote_volume": 11435.72754, "trades": 56, "taker_buy_quote": 4540.22797}, {"ts": 1775796060000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 13457.4, "quote_volume": 3391.19693, "trades": 31, "taker_buy_quote": 329.91883}, {"ts": 1775796120000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 16660.5, "quote_volume": 4198.45155, "trades": 24, "taker_buy_quote": 1342.40955}, {"ts": 1775796180000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 4406.7, "quote_volume": 1110.5219, "trades": 23, "taker_buy_quote": 84.4535}, {"ts": 1775796240000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 8852.8, "quote_volume": 2230.97072, "trades": 31, "taker_buy_quote": 164.16752}, {"ts": 1775796300000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 19157.8, "quote_volume": 4828.63497, "trades": 50, "taker_buy_quote": 2191.68177}, {"ts": 1775796360000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.252, "volume": 139392.9, "quote_volume": 35127.11264, "trades": 56, "taker_buy_quote": 574.66184}, {"ts": 1775796420000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 15409.0, "quote_volume": 3884.2702, "trades": 43, "taker_buy_quote": 1656.80224}, {"ts": 1775796480000, "open": 0.252, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 11144.8, "quote_volume": 2809.29979, "trades": 27, "taker_buy_quote": 2042.48899}, {"ts": 1775796540000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 6336.8, "quote_volume": 1597.50073, "trades": 24, "taker_buy_quote": 25.99151}, {"ts": 1775796600000, "open": 0.252, "high": 0.2521, "low": 0.2517, "close": 0.2521, "volume": 196138.8, "quote_volume": 49409.32306, "trades": 137, "taker_buy_quote": 17437.54548}, {"ts": 1775796660000, "open": 0.252, "high": 0.2524, "low": 0.252, "close": 0.2523, "volume": 28262.4, "quote_volume": 7125.93756, "trades": 55, "taker_buy_quote": 6408.86215}, {"ts": 1775796720000, "open": 0.2524, "high": 0.2531, "low": 0.2524, "close": 0.2531, "volume": 99048.1, "quote_volume": 25033.95544, "trades": 198, "taker_buy_quote": 16685.37081}, {"ts": 1775796780000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2531, "volume": 105831.0, "quote_volume": 26801.79012, "trades": 173, "taker_buy_quote": 15293.83501}, {"ts": 1775796840000, "open": 0.2532, "high": 0.2532, "low": 0.2527, "close": 0.2527, "volume": 220746.9, "quote_volume": 55829.92092, "trades": 109, "taker_buy_quote": 4521.36114}, {"ts": 1775796900000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2527, "volume": 20990.6, "quote_volume": 5302.9102, "trades": 58, "taker_buy_quote": 2622.08108}, {"ts": 1775796960000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 69626.6, "quote_volume": 17594.84356, "trades": 58, "taker_buy_quote": 10198.3651}, {"ts": 1775797020000, "open": 0.2527, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 77010.0, "quote_volume": 19454.9069, "trades": 52, "taker_buy_quote": 3893.02039}, {"ts": 1775797080000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 5579.4, "quote_volume": 1409.36735, "trades": 9, "taker_buy_quote": 1409.36735}, {"ts": 1775797140000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 46769.4, "quote_volume": 11820.0516, "trades": 97, "taker_buy_quote": 8514.87829}, {"ts": 1775797200000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2528, "volume": 8475.7, "quote_volume": 2142.41234, "trades": 30, "taker_buy_quote": 1064.99584}, {"ts": 1775797260000, "open": 0.2527, "high": 0.2527, "low": 0.2524, "close": 0.2524, "volume": 47801.8, "quote_volume": 12073.94601, "trades": 60, "taker_buy_quote": 3993.15025}, {"ts": 1775797320000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 26580.9, "quote_volume": 6709.97064, "trades": 66, "taker_buy_quote": 4832.38642}, {"ts": 1775797380000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 5906.3, "quote_volume": 1490.16353, "trades": 23, "taker_buy_quote": 10.19696}, {"ts": 1775797440000, "open": 0.2523, "high": 0.2527, "low": 0.2523, "close": 0.2527, "volume": 14882.7, "quote_volume": 3755.99564, "trades": 63, "taker_buy_quote": 2320.35477}, {"ts": 1775797500000, "open": 0.2527, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 30470.5, "quote_volume": 7700.6999, "trades": 59, "taker_buy_quote": 945.18877}, {"ts": 1775797560000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 7638.6, "quote_volume": 1930.7815, "trades": 28, "taker_buy_quote": 50.46192}, {"ts": 1775797620000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 11584.4, "quote_volume": 2927.1764, "trades": 66, "taker_buy_quote": 1346.24212}, {"ts": 1775797680000, "open": 0.2527, "high": 0.2527, "low": 0.2522, "close": 0.2523, "volume": 70576.6, "quote_volume": 17810.77128, "trades": 115, "taker_buy_quote": 3129.04885}, {"ts": 1775797740000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2524, "volume": 11287.4, "quote_volume": 2847.9795, "trades": 35, "taker_buy_quote": 1013.9661}, {"ts": 1775797800000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 13922.7, "quote_volume": 3512.76227, "trades": 59, "taker_buy_quote": 1543.22293}, {"ts": 1775797860000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 20049.7, "quote_volume": 5057.68759, "trades": 66, "taker_buy_quote": 3889.28774}, {"ts": 1775797920000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 15147.7, "quote_volume": 3821.81152, "trades": 46, "taker_buy_quote": 1956.75946}, {"ts": 1775797980000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 11508.2, "quote_volume": 2903.52416, "trades": 36, "taker_buy_quote": 151.10777}, {"ts": 1775798040000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 35465.1, "quote_volume": 8947.86001, "trades": 48, "taker_buy_quote": 6734.68441}, {"ts": 1775798100000, "open": 0.2524, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 213614.2, "quote_volume": 53896.03625, "trades": 91, "taker_buy_quote": 3238.22861}, {"ts": 1775798160000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 282753.2, "quote_volume": 71310.65637, "trades": 67, "taker_buy_quote": 6400.4378}, {"ts": 1775798220000, "open": 0.2523, "high": 0.2525, "low": 0.2522, "close": 0.2524, "volume": 19329.1, "quote_volume": 4877.68955, "trades": 58, "taker_buy_quote": 2546.09382}, {"ts": 1775798280000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 4772.7, "quote_volume": 1204.06002, "trades": 29, "taker_buy_quote": 161.98224}, {"ts": 1775798340000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 10853.6, "quote_volume": 2737.55801, "trades": 49, "taker_buy_quote": 602.89608}, {"ts": 1775798400000, "open": 0.2524, "high": 0.2529, "low": 0.2523, "close": 0.2528, "volume": 26522.5, "quote_volume": 6702.59547, "trades": 92, "taker_buy_quote": 5206.56494}, {"ts": 1775798460000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 36176.6, "quote_volume": 9148.18223, "trades": 69, "taker_buy_quote": 7337.29999}, {"ts": 1775798520000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 46388.5, "quote_volume": 11729.41531, "trades": 70, "taker_buy_quote": 4533.31565}, {"ts": 1775798580000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 38709.2, "quote_volume": 9791.23628, "trades": 51, "taker_buy_quote": 5620.97493}, {"ts": 1775798640000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 26508.4, "quote_volume": 6710.19634, "trades": 51, "taker_buy_quote": 5577.43515}, {"ts": 1775798700000, "open": 0.2532, "high": 0.2535, "low": 0.2532, "close": 0.2534, "volume": 28950.2, "quote_volume": 7334.29417, "trades": 116, "taker_buy_quote": 4055.86535}, {"ts": 1775798760000, "open": 0.2534, "high": 0.2538, "low": 0.2534, "close": 0.2536, "volume": 52570.6, "quote_volume": 13333.32096, "trades": 139, "taker_buy_quote": 9373.10173}, {"ts": 1775798820000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 78418.6, "quote_volume": 19900.10826, "trades": 156, "taker_buy_quote": 14325.72161}, {"ts": 1775798880000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 86609.2, "quote_volume": 21976.55676, "trades": 50, "taker_buy_quote": 3119.48118}, {"ts": 1775798940000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 95123.1, "quote_volume": 24134.90872, "trades": 77, "taker_buy_quote": 22697.54166}, {"ts": 1775799000000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 35657.6, "quote_volume": 9052.61992, "trades": 80, "taker_buy_quote": 4283.82998}, {"ts": 1775799060000, "open": 0.2538, "high": 0.254, "low": 0.2535, "close": 0.2535, "volume": 77742.5, "quote_volume": 19738.79581, "trades": 142, "taker_buy_quote": 9602.07781}, {"ts": 1775799120000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 30997.2, "quote_volume": 7861.83121, "trades": 61, "taker_buy_quote": 3844.87612}, {"ts": 1775799180000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 14640.7, "quote_volume": 3712.83831, "trades": 35, "taker_buy_quote": 15.74856}, {"ts": 1775799240000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 16322.8, "quote_volume": 4138.57262, "trades": 38, "taker_buy_quote": 1883.79152}, {"ts": 1775799300000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2534, "volume": 33977.8, "quote_volume": 8612.7637, "trades": 45, "taker_buy_quote": 1566.23982}, {"ts": 1775799360000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 26589.1, "quote_volume": 6735.69935, "trades": 53, "taker_buy_quote": 3331.87396}, {"ts": 1775799420000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 19514.8, "quote_volume": 4946.64688, "trades": 55, "taker_buy_quote": 3132.82905}, {"ts": 1775799480000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 118128.0, "quote_volume": 29960.77659, "trades": 86, "taker_buy_quote": 26065.12993}, {"ts": 1775799540000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 14811.0, "quote_volume": 3755.80245, "trades": 43, "taker_buy_quote": 1994.4591}, {"ts": 1775799600000, "open": 0.2538, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 17819.8, "quote_volume": 4519.62271, "trades": 54, "taker_buy_quote": 599.52636}, {"ts": 1775799660000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 55698.0, "quote_volume": 14124.92028, "trades": 82, "taker_buy_quote": 10531.91058}, {"ts": 1775799720000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 32545.4, "quote_volume": 8251.05681, "trades": 46, "taker_buy_quote": 221.52248}, {"ts": 1775799780000, "open": 0.2536, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 37492.3, "quote_volume": 9504.17161, "trades": 61, "taker_buy_quote": 40.38255}, {"ts": 1775799840000, "open": 0.2536, "high": 0.2536, "low": 0.2533, "close": 0.2533, "volume": 15886.6, "quote_volume": 4025.13464, "trades": 41, "taker_buy_quote": 1341.02602}, {"ts": 1775799900000, "open": 0.2533, "high": 0.2535, "low": 0.2533, "close": 0.2535, "volume": 6179.3, "quote_volume": 1566.1542, "trades": 29, "taker_buy_quote": 1128.53447}, {"ts": 1775799960000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 7963.2, "quote_volume": 2018.73052, "trades": 30, "taker_buy_quote": 150.43552}, {"ts": 1775800020000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 9376.5, "quote_volume": 2376.0327, "trades": 30, "taker_buy_quote": 69.966}, {"ts": 1775800080000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 8698.3, "quote_volume": 2205.72539, "trades": 31, "taker_buy_quote": 862.82111}, {"ts": 1775800140000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 15377.4, "quote_volume": 3900.69544, "trades": 31, "taker_buy_quote": 3297.00064}, {"ts": 1775800200000, "open": 0.2536, "high": 0.2537, "low": 0.2534, "close": 0.2536, "volume": 42438.9, "quote_volume": 10761.96413, "trades": 71, "taker_buy_quote": 808.102}, {"ts": 1775800260000, "open": 0.2536, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 68987.0, "quote_volume": 17498.9563, "trades": 87, "taker_buy_quote": 15380.39841}, {"ts": 1775800320000, "open": 0.2535, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 18150.6, "quote_volume": 4600.82583, "trades": 45, "taker_buy_quote": 2096.0901}, {"ts": 1775800380000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.253, "volume": 73891.5, "quote_volume": 18712.00355, "trades": 147, "taker_buy_quote": 6184.63007}, {"ts": 1775800440000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 29427.2, "quote_volume": 7442.07318, "trades": 62, "taker_buy_quote": 4990.47809}, {"ts": 1775800500000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 47863.1, "quote_volume": 12103.69061, "trades": 48, "taker_buy_quote": 753.19073}, {"ts": 1775800560000, "open": 0.2527, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 43270.8, "quote_volume": 10934.0284, "trades": 65, "taker_buy_quote": 7527.70557}, {"ts": 1775800620000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 32532.1, "quote_volume": 8217.56408, "trades": 74, "taker_buy_quote": 4567.15956}, {"ts": 1775800680000, "open": 0.2525, "high": 0.2526, "low": 0.2525, "close": 0.2526, "volume": 41719.9, "quote_volume": 10538.30328, "trades": 43, "taker_buy_quote": 9470.12556}, {"ts": 1775800740000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 38816.7, "quote_volume": 9804.99665, "trades": 54, "taker_buy_quote": 6349.59917}, {"ts": 1775800800000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2527, "volume": 35050.4, "quote_volume": 8853.80132, "trades": 37, "taker_buy_quote": 7386.09428}, {"ts": 1775800860000, "open": 0.2526, "high": 0.2527, "low": 0.2524, "close": 0.2526, "volume": 19336.8, "quote_volume": 4882.98556, "trades": 61, "taker_buy_quote": 1870.16518}, {"ts": 1775800920000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 13904.9, "quote_volume": 3512.38474, "trades": 39, "taker_buy_quote": 146.03506}, {"ts": 1775800980000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 44389.5, "quote_volume": 11216.72673, "trades": 58, "taker_buy_quote": 8049.25195}, {"ts": 1775801040000, "open": 0.2527, "high": 0.2532, "low": 0.2526, "close": 0.2532, "volume": 16819.3, "quote_volume": 4252.43766, "trades": 68, "taker_buy_quote": 3425.37059}, {"ts": 1775801100000, "open": 0.2531, "high": 0.2534, "low": 0.253, "close": 0.253, "volume": 41300.2, "quote_volume": 10458.12672, "trades": 134, "taker_buy_quote": 4473.93719}, {"ts": 1775801160000, "open": 0.2531, "high": 0.2531, "low": 0.252, "close": 0.2523, "volume": 740367.3, "quote_volume": 186840.22571, "trades": 545, "taker_buy_quote": 51605.47701}, {"ts": 1775801220000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 27282.5, "quote_volume": 6885.42345, "trades": 71, "taker_buy_quote": 4664.20056}, {"ts": 1775801280000, "open": 0.2523, "high": 0.2525, "low": 0.2522, "close": 0.2524, "volume": 48596.8, "quote_volume": 12262.43931, "trades": 54, "taker_buy_quote": 8729.75443}, {"ts": 1775801340000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 70562.6, "quote_volume": 17800.03776, "trades": 76, "taker_buy_quote": 661.37922}, {"ts": 1775801400000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 5808.1, "quote_volume": 1464.98464, "trades": 32, "taker_buy_quote": 167.2749}, {"ts": 1775801460000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 25757.7, "quote_volume": 6497.49655, "trades": 50, "taker_buy_quote": 1438.57403}, {"ts": 1775801520000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 11938.3, "quote_volume": 3011.16692, "trades": 34, "taker_buy_quote": 826.68618}, {"ts": 1775801580000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 80537.2, "quote_volume": 20312.77282, "trades": 72, "taker_buy_quote": 9020.40892}, {"ts": 1775801640000, "open": 0.2522, "high": 0.2525, "low": 0.2522, "close": 0.2525, "volume": 74340.2, "quote_volume": 18752.64656, "trades": 78, "taker_buy_quote": 6493.12545}, {"ts": 1775801700000, "open": 0.2526, "high": 0.2526, "low": 0.2522, "close": 0.2523, "volume": 22288.4, "quote_volume": 5624.93284, "trades": 56, "taker_buy_quote": 2654.31239}, {"ts": 1775801760000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 9137.1, "quote_volume": 2304.83532, "trades": 52, "taker_buy_quote": 15.44076}, {"ts": 1775801820000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 54131.3, "quote_volume": 13651.97386, "trades": 107, "taker_buy_quote": 4961.86802}, {"ts": 1775801880000, "open": 0.2522, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 54614.4, "quote_volume": 13768.38519, "trades": 31, "taker_buy_quote": 740.05364}, {"ts": 1775801940000, "open": 0.252, "high": 0.2521, "low": 0.2517, "close": 0.2518, "volume": 1044598.1, "quote_volume": 263156.03357, "trades": 243, "taker_buy_quote": 60543.36541}, {"ts": 1775802000000, "open": 0.2518, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 26473.5, "quote_volume": 6665.96785, "trades": 87, "taker_buy_quote": 513.74943}, {"ts": 1775802060000, "open": 0.2518, "high": 0.2518, "low": 0.2515, "close": 0.2517, "volume": 79227.6, "quote_volume": 19935.47571, "trades": 107, "taker_buy_quote": 11204.00155}, {"ts": 1775802120000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 16303.2, "quote_volume": 4103.51112, "trades": 42, "taker_buy_quote": 2542.50079}, {"ts": 1775802180000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 21291.1, "quote_volume": 5359.37459, "trades": 38, "taker_buy_quote": 3949.69251}, {"ts": 1775802240000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 2306.0, "quote_volume": 580.69508, "trades": 12, "taker_buy_quote": 111.54132}, {"ts": 1775802300000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 38787.8, "quote_volume": 9766.109, "trades": 63, "taker_buy_quote": 69.877}, {"ts": 1775802360000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 16577.3, "quote_volume": 4173.1923, "trades": 39, "taker_buy_quote": 1727.07102}, {"ts": 1775802420000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 10777.8, "quote_volume": 2712.79487, "trades": 49, "taker_buy_quote": 56.93198}, {"ts": 1775802480000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 10974.4, "quote_volume": 2763.22072, "trades": 17, "taker_buy_quote": 2427.95632}, {"ts": 1775802540000, "open": 0.2518, "high": 0.2519, "low": 0.2518, "close": 0.2519, "volume": 28335.2, "quote_volume": 7136.53336, "trades": 34, "taker_buy_quote": 5732.49553}, {"ts": 1775802600000, "open": 0.252, "high": 0.2521, "low": 0.2518, "close": 0.2521, "volume": 32460.7, "quote_volume": 8176.95946, "trades": 70, "taker_buy_quote": 2777.7202}, {"ts": 1775802660000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 113518.3, "quote_volume": 28618.83029, "trades": 154, "taker_buy_quote": 2164.63875}, {"ts": 1775802720000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2517, "volume": 29284.2, "quote_volume": 7372.1524, "trades": 165, "taker_buy_quote": 969.59007}, {"ts": 1775802780000, "open": 0.2517, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 11054.3, "quote_volume": 2781.33527, "trades": 39, "taker_buy_quote": 465.03228}, {"ts": 1775802840000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 38989.0, "quote_volume": 9810.87631, "trades": 55, "taker_buy_quote": 5112.10015}, {"ts": 1775802900000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2516, "volume": 33550.0, "quote_volume": 8444.03484, "trades": 69, "taker_buy_quote": 4321.25406}, {"ts": 1775802960000, "open": 0.2516, "high": 0.2517, "low": 0.2511, "close": 0.2512, "volume": 130060.8, "quote_volume": 32685.99408, "trades": 226, "taker_buy_quote": 2433.54231}, {"ts": 1775803020000, "open": 0.2512, "high": 0.2515, "low": 0.2511, "close": 0.2514, "volume": 112314.3, "quote_volume": 28225.83663, "trades": 168, "taker_buy_quote": 18749.57557}, {"ts": 1775803080000, "open": 0.2514, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 48577.1, "quote_volume": 12203.24341, "trades": 86, "taker_buy_quote": 6596.65248}, {"ts": 1775803140000, "open": 0.2512, "high": 0.2518, "low": 0.2511, "close": 0.2517, "volume": 140756.7, "quote_volume": 35397.24017, "trades": 193, "taker_buy_quote": 24401.87315}, {"ts": 1775803200000, "open": 0.2517, "high": 0.2517, "low": 0.2513, "close": 0.2513, "volume": 9336.1, "quote_volume": 2347.78046, "trades": 58, "taker_buy_quote": 520.4038}, {"ts": 1775803260000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 46151.8, "quote_volume": 11594.22301, "trades": 71, "taker_buy_quote": 6699.58073}, {"ts": 1775803320000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 36210.3, "quote_volume": 9097.69769, "trades": 65, "taker_buy_quote": 6000.7927}, {"ts": 1775803380000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 16607.8, "quote_volume": 4170.80257, "trades": 34, "taker_buy_quote": 1466.98288}, {"ts": 1775803440000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 51027.1, "quote_volume": 12814.57989, "trades": 94, "taker_buy_quote": 3132.09878}, {"ts": 1775803500000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 275113.6, "quote_volume": 69053.29878, "trades": 99, "taker_buy_quote": 48679.52147}, {"ts": 1775803560000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2509, "volume": 148981.8, "quote_volume": 37371.90595, "trades": 223, "taker_buy_quote": 14977.1051}, {"ts": 1775803620000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 54070.9, "quote_volume": 13576.92205, "trades": 28, "taker_buy_quote": 13472.25505}, {"ts": 1775803680000, "open": 0.251, "high": 0.2514, "low": 0.251, "close": 0.2511, "volume": 259364.7, "quote_volume": 65142.02565, "trades": 117, "taker_buy_quote": 54652.61796}, {"ts": 1775803740000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 38304.7, "quote_volume": 9615.87468, "trades": 67, "taker_buy_quote": 216.90018}, {"ts": 1775803800000, "open": 0.2509, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 58802.5, "quote_volume": 14748.91205, "trades": 101, "taker_buy_quote": 6166.3412}, {"ts": 1775803860000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 101587.3, "quote_volume": 25498.43372, "trades": 75, "taker_buy_quote": 15688.08604}, {"ts": 1775803920000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2512, "volume": 54675.7, "quote_volume": 13734.25114, "trades": 59, "taker_buy_quote": 11082.37971}, {"ts": 1775803980000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 21293.8, "quote_volume": 5346.95134, "trades": 20, "taker_buy_quote": 1889.00302}, {"ts": 1775804040000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 7638.5, "quote_volume": 1917.45196, "trades": 29, "taker_buy_quote": 398.57103}, {"ts": 1775804100000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 18084.3, "quote_volume": 4541.05691, "trades": 44, "taker_buy_quote": 2583.38087}, {"ts": 1775804160000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 19627.5, "quote_volume": 4927.03785, "trades": 28, "taker_buy_quote": 20.01267}, {"ts": 1775804220000, "open": 0.251, "high": 0.251, "low": 0.251, "close": 0.251, "volume": 11997.5, "quote_volume": 3011.3725, "trades": 33, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 52376.2, "quote_volume": 13150.84156, "trades": 45, "taker_buy_quote": 11086.96896}, {"ts": 1775804340000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 60241.4, "quote_volume": 15129.3798, "trades": 51, "taker_buy_quote": 14120.71111}, {"ts": 1775804400000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 42942.5, "quote_volume": 10789.08061, "trades": 88, "taker_buy_quote": 5732.74735}, {"ts": 1775804460000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 79687.8, "quote_volume": 20024.71528, "trades": 108, "taker_buy_quote": 13825.94801}, {"ts": 1775804520000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 17495.7, "quote_volume": 4392.53087, "trades": 47, "taker_buy_quote": 67.62403}, {"ts": 1775804580000, "open": 0.251, "high": 0.2513, "low": 0.2509, "close": 0.2511, "volume": 160234.7, "quote_volume": 40226.55319, "trades": 129, "taker_buy_quote": 11002.02758}, {"ts": 1775804640000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 53565.0, "quote_volume": 13451.36885, "trades": 76, "taker_buy_quote": 6177.69312}, {"ts": 1775804700000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 15301.7, "quote_volume": 3841.51084, "trades": 42, "taker_buy_quote": 1968.97554}, {"ts": 1775804760000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 68631.4, "quote_volume": 17238.08853, "trades": 75, "taker_buy_quote": 12890.36032}, {"ts": 1775804820000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 54967.2, "quote_volume": 13797.60722, "trades": 55, "taker_buy_quote": 5125.86972}, {"ts": 1775804880000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 34174.7, "quote_volume": 8582.79802, "trades": 47, "taker_buy_quote": 6195.5108}, {"ts": 1775804940000, "open": 0.2512, "high": 0.2512, "low": 0.2509, "close": 0.2509, "volume": 7019.7, "quote_volume": 1761.83961, "trades": 44, "taker_buy_quote": 524.37762}, {"ts": 1775805000000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 5191.8, "quote_volume": 1303.14654, "trades": 23, "taker_buy_quote": 849.21304}, {"ts": 1775805060000, "open": 0.251, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 48141.3, "quote_volume": 12075.15415, "trades": 53, "taker_buy_quote": 10696.37881}, {"ts": 1775805120000, "open": 0.2507, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 186979.1, "quote_volume": 46856.15705, "trades": 150, "taker_buy_quote": 9718.3474}, {"ts": 1775805180000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 26694.9, "quote_volume": 6691.81673, "trades": 40, "taker_buy_quote": 5183.44813}, {"ts": 1775805240000, "open": 0.2507, "high": 0.2508, "low": 0.2505, "close": 0.2506, "volume": 85601.1, "quote_volume": 21456.3188, "trades": 93, "taker_buy_quote": 18275.27698}, {"ts": 1775805300000, "open": 0.2505, "high": 0.2508, "low": 0.2504, "close": 0.2508, "volume": 56064.6, "quote_volume": 14045.06458, "trades": 63, "taker_buy_quote": 6042.90194}, {"ts": 1775805360000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 38807.2, "quote_volume": 9735.54366, "trades": 47, "taker_buy_quote": 9250.48444}, {"ts": 1775805420000, "open": 0.2509, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 11085.3, "quote_volume": 2780.32712, "trades": 41, "taker_buy_quote": 151.16743}, {"ts": 1775805480000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 10607.1, "quote_volume": 2659.16885, "trades": 25, "taker_buy_quote": 38.34732}, {"ts": 1775805540000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 34283.3, "quote_volume": 8591.9446, "trades": 46, "taker_buy_quote": 7013.304}, {"ts": 1775805600000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 11199.5, "quote_volume": 2806.53194, "trades": 29, "taker_buy_quote": 2470.94637}, {"ts": 1775805660000, "open": 0.2505, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 33961.5, "quote_volume": 8505.68201, "trades": 85, "taker_buy_quote": 1115.14093}, {"ts": 1775805720000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2503, "volume": 103650.7, "quote_volume": 25956.97652, "trades": 80, "taker_buy_quote": 20600.99876}, {"ts": 1775805780000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 57867.5, "quote_volume": 14483.50669, "trades": 112, "taker_buy_quote": 2406.3685}, {"ts": 1775805840000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2506, "volume": 34509.9, "quote_volume": 8648.28482, "trades": 62, "taker_buy_quote": 4061.2328}, {"ts": 1775805900000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 1968.2, "quote_volume": 493.18089, "trades": 4, "taker_buy_quote": 367.85574}, {"ts": 1775805960000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 90050.7, "quote_volume": 22550.22613, "trades": 38, "taker_buy_quote": 95.691}, {"ts": 1775806020000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 1075.4, "quote_volume": 269.28574, "trades": 10, "taker_buy_quote": 13.9779}, {"ts": 1775806080000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 11047.8, "quote_volume": 2767.51739, "trades": 35, "taker_buy_quote": 1296.38534}, {"ts": 1775806140000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 23987.7, "quote_volume": 6009.51467, "trades": 31, "taker_buy_quote": 1493.12492}, {"ts": 1775806200000, "open": 0.2505, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 69234.2, "quote_volume": 17338.14606, "trades": 37, "taker_buy_quote": 88.00065}, {"ts": 1775806260000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 20475.1, "quote_volume": 5127.90394, "trades": 54, "taker_buy_quote": 3543.19425}, {"ts": 1775806320000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2507, "volume": 18759.5, "quote_volume": 4702.12892, "trades": 46, "taker_buy_quote": 3816.26633}, {"ts": 1775806380000, "open": 0.2507, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 33910.3, "quote_volume": 8506.61886, "trades": 63, "taker_buy_quote": 5151.12552}, {"ts": 1775806440000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 16175.7, "quote_volume": 4057.13578, "trades": 36, "taker_buy_quote": 1345.03765}, {"ts": 1775806500000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 1698.8, "quote_volume": 425.88916, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 8935.9, "quote_volume": 2241.13716, "trades": 34, "taker_buy_quote": 2030.84102}, {"ts": 1775806620000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 43596.2, "quote_volume": 10935.35156, "trades": 34, "taker_buy_quote": 3574.3214}, {"ts": 1775806680000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.251, "volume": 25301.2, "quote_volume": 6348.10843, "trades": 54, "taker_buy_quote": 5889.48693}, {"ts": 1775806740000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 84971.3, "quote_volume": 21329.05329, "trades": 103, "taker_buy_quote": 19619.75492}, {"ts": 1775806800000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 37031.7, "quote_volume": 9292.17698, "trades": 59, "taker_buy_quote": 7498.47283}, {"ts": 1775806860000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.251, "volume": 14977.5, "quote_volume": 3758.11758, "trades": 40, "taker_buy_quote": 3044.49526}, {"ts": 1775806920000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 19048.2, "quote_volume": 4780.06245, "trades": 37, "taker_buy_quote": 2331.0621}, {"ts": 1775806980000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 57203.4, "quote_volume": 14350.23382, "trades": 89, "taker_buy_quote": 11808.64467}, {"ts": 1775807040000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 65377.7, "quote_volume": 16410.29333, "trades": 104, "taker_buy_quote": 13599.48486}, {"ts": 1775807100000, "open": 0.2511, "high": 0.2511, "low": 0.2509, "close": 0.251, "volume": 34426.1, "quote_volume": 8643.18479, "trades": 63, "taker_buy_quote": 6507.37068}, {"ts": 1775807160000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 38231.2, "quote_volume": 9595.3393, "trades": 70, "taker_buy_quote": 7260.85569}, {"ts": 1775807220000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 32395.0, "quote_volume": 8127.56972, "trades": 54, "taker_buy_quote": 6388.51616}, {"ts": 1775807280000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 21335.1, "quote_volume": 5349.15301, "trades": 50, "taker_buy_quote": 2459.14874}, {"ts": 1775807340000, "open": 0.2508, "high": 0.2508, "low": 0.2504, "close": 0.2505, "volume": 83746.8, "quote_volume": 20993.4511, "trades": 148, "taker_buy_quote": 13120.54384}, {"ts": 1775807400000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 104939.3, "quote_volume": 26300.84716, "trades": 143, "taker_buy_quote": 18675.96455}, {"ts": 1775807460000, "open": 0.2506, "high": 0.2506, "low": 0.2498, "close": 0.2502, "volume": 531830.2, "quote_volume": 132977.19264, "trades": 424, "taker_buy_quote": 13591.29095}, {"ts": 1775807520000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 68526.4, "quote_volume": 17153.79806, "trades": 122, "taker_buy_quote": 13999.16987}, {"ts": 1775807580000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 109301.3, "quote_volume": 27345.42741, "trades": 180, "taker_buy_quote": 19380.95113}, {"ts": 1775807640000, "open": 0.2504, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 105876.0, "quote_volume": 26518.87074, "trades": 140, "taker_buy_quote": 23687.11851}, {"ts": 1775807700000, "open": 0.2503, "high": 0.2507, "low": 0.2503, "close": 0.2505, "volume": 106812.4, "quote_volume": 26763.57643, "trades": 155, "taker_buy_quote": 20649.42502}, {"ts": 1775807760000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 37016.0, "quote_volume": 9271.09731, "trades": 67, "taker_buy_quote": 5311.163}, {"ts": 1775807820000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 97788.6, "quote_volume": 24504.24132, "trades": 71, "taker_buy_quote": 22636.97809}, {"ts": 1775807880000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 104786.9, "quote_volume": 26256.73203, "trades": 86, "taker_buy_quote": 19079.63148}, {"ts": 1775807940000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 41092.0, "quote_volume": 10298.72488, "trades": 72, "taker_buy_quote": 6527.80865}, {"ts": 1775808000000, "open": 0.2507, "high": 0.2508, "low": 0.25, "close": 0.25, "volume": 154588.0, "quote_volume": 38711.01686, "trades": 246, "taker_buy_quote": 2938.91924}, {"ts": 1775808060000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 37709.0, "quote_volume": 9431.95803, "trades": 36, "taker_buy_quote": 9379.38701}, {"ts": 1775808120000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 45655.4, "quote_volume": 11425.39794, "trades": 79, "taker_buy_quote": 8424.24894}, {"ts": 1775808180000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 37611.5, "quote_volume": 9409.35324, "trades": 91, "taker_buy_quote": 3175.14978}, {"ts": 1775808240000, "open": 0.25, "high": 0.2502, "low": 0.2499, "close": 0.2501, "volume": 141653.0, "quote_volume": 35421.80408, "trades": 101, "taker_buy_quote": 14661.39942}, {"ts": 1775808300000, "open": 0.25, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 85042.6, "quote_volume": 21258.57448, "trades": 97, "taker_buy_quote": 10578.76439}, {"ts": 1775808360000, "open": 0.2499, "high": 0.2502, "low": 0.2498, "close": 0.2502, "volume": 30446.1, "quote_volume": 7610.68843, "trades": 74, "taker_buy_quote": 5664.35625}, {"ts": 1775808420000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 21154.3, "quote_volume": 5290.70043, "trades": 30, "taker_buy_quote": 2765.94093}, {"ts": 1775808480000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2502, "volume": 23415.3, "quote_volume": 5859.24174, "trades": 51, "taker_buy_quote": 3763.43659}, {"ts": 1775808540000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2505, "volume": 31044.4, "quote_volume": 7773.09659, "trades": 45, "taker_buy_quote": 7640.03723}, {"ts": 1775808600000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 17488.1, "quote_volume": 4380.73797, "trades": 23, "taker_buy_quote": 4140.49244}, {"ts": 1775808660000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 115596.2, "quote_volume": 28973.33932, "trades": 102, "taker_buy_quote": 25856.50182}, {"ts": 1775808720000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 50327.4, "quote_volume": 12611.22664, "trades": 48, "taker_buy_quote": 10557.62764}, {"ts": 1775808780000, "open": 0.2505, "high": 0.2506, "low": 0.2501, "close": 0.2501, "volume": 175255.3, "quote_volume": 43895.82877, "trades": 122, "taker_buy_quote": 8284.69181}, {"ts": 1775808840000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 31197.1, "quote_volume": 7801.63886, "trades": 39, "taker_buy_quote": 4665.23005}, {"ts": 1775808900000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 13233.5, "quote_volume": 3309.77996, "trades": 25, "taker_buy_quote": 204.18822}, {"ts": 1775808960000, "open": 0.2502, "high": 0.2504, "low": 0.2501, "close": 0.2502, "volume": 50253.1, "quote_volume": 12576.54918, "trades": 92, "taker_buy_quote": 9892.60367}, {"ts": 1775809020000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 37342.0, "quote_volume": 9342.89104, "trades": 43, "taker_buy_quote": 3056.01786}, {"ts": 1775809080000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 21589.5, "quote_volume": 5404.77482, "trades": 39, "taker_buy_quote": 4591.04949}, {"ts": 1775809140000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 19371.2, "quote_volume": 4849.8984, "trades": 47, "taker_buy_quote": 2586.93248}, {"ts": 1775809200000, "open": 0.2505, "high": 0.2505, "low": 0.2502, "close": 0.2502, "volume": 133538.8, "quote_volume": 33433.15047, "trades": 128, "taker_buy_quote": 8097.57318}, {"ts": 1775809260000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 69738.9, "quote_volume": 17441.79203, "trades": 62, "taker_buy_quote": 0.0}, {"ts": 1775809320000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 31066.2, "quote_volume": 7768.56797, "trades": 51, "taker_buy_quote": 1935.5739}, {"ts": 1775809380000, "open": 0.25, "high": 0.25, "low": 0.2498, "close": 0.2499, "volume": 404211.6, "quote_volume": 101041.20941, "trades": 157, "taker_buy_quote": 9606.25596}, {"ts": 1775809440000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 20771.2, "quote_volume": 5194.29565, "trades": 51, "taker_buy_quote": 5026.41745}, {"ts": 1775809500000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 42083.9, "quote_volume": 10527.21301, "trades": 69, "taker_buy_quote": 4901.08076}, {"ts": 1775809560000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 5057.9, "quote_volume": 1265.58789, "trades": 18, "taker_buy_quote": 253.57893}, {"ts": 1775809620000, "open": 0.2502, "high": 0.2502, "low": 0.2502, "close": 0.2502, "volume": 30.0, "quote_volume": 7.506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 63067.9, "quote_volume": 15779.52144, "trades": 55, "taker_buy_quote": 14555.86316}, {"ts": 1775809740000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 12751.5, "quote_volume": 3190.62835, "trades": 27, "taker_buy_quote": 2848.62997}, {"ts": 1775809800000, "open": 0.2502, "high": 0.2503, "low": 0.2498, "close": 0.2499, "volume": 484690.9, "quote_volume": 121151.92411, "trades": 192, "taker_buy_quote": 17480.49701}, {"ts": 1775809860000, "open": 0.2499, "high": 0.25, "low": 0.2499, "close": 0.25, "volume": 37168.9, "quote_volume": 9291.40042, "trades": 61, "taker_buy_quote": 8339.83284}, {"ts": 1775809920000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 24720.3, "quote_volume": 6183.24446, "trades": 57, "taker_buy_quote": 5518.60371}, {"ts": 1775809980000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2504, "volume": 6846.6, "quote_volume": 1713.93631, "trades": 29, "taker_buy_quote": 688.282}, {"ts": 1775810040000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 18653.5, "quote_volume": 4668.99814, "trades": 25, "taker_buy_quote": 3528.01858}, {"ts": 1775810100000, "open": 0.2502, "high": 0.251, "low": 0.2502, "close": 0.251, "volume": 386431.8, "quote_volume": 96840.33823, "trades": 224, "taker_buy_quote": 86566.16181}, {"ts": 1775810160000, "open": 0.2511, "high": 0.2511, "low": 0.2508, "close": 0.2509, "volume": 62436.2, "quote_volume": 15669.44449, "trades": 89, "taker_buy_quote": 3510.00543}, {"ts": 1775810220000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2509, "volume": 14056.7, "quote_volume": 3526.81994, "trades": 38, "taker_buy_quote": 2562.90522}, {"ts": 1775810280000, "open": 0.251, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 69178.9, "quote_volume": 17362.84741, "trades": 87, "taker_buy_quote": 6464.62729}, {"ts": 1775810340000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 40530.5, "quote_volume": 10170.18372, "trades": 42, "taker_buy_quote": 7073.75933}, {"ts": 1775810400000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 17358.5, "quote_volume": 4355.24048, "trades": 28, "taker_buy_quote": 3873.16839}, {"ts": 1775810460000, "open": 0.2508, "high": 0.2511, "low": 0.2508, "close": 0.251, "volume": 30399.7, "quote_volume": 7629.66008, "trades": 65, "taker_buy_quote": 3177.74018}, {"ts": 1775810520000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2509, "volume": 24322.8, "quote_volume": 6106.54993, "trades": 43, "taker_buy_quote": 5847.99978}, {"ts": 1775810580000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 46296.8, "quote_volume": 11614.54077, "trades": 46, "taker_buy_quote": 3337.9018}, {"ts": 1775810640000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2508, "volume": 56904.6, "quote_volume": 14273.12113, "trades": 68, "taker_buy_quote": 12628.74026}, {"ts": 1775810700000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2508, "volume": 36528.8, "quote_volume": 9157.85061, "trades": 52, "taker_buy_quote": 5831.2625}, {"ts": 1775810760000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 12258.1, "quote_volume": 3074.33501, "trades": 19, "taker_buy_quote": 2966.19005}, {"ts": 1775810820000, "open": 0.2508, "high": 0.2508, "low": 0.2503, "close": 0.2503, "volume": 125295.7, "quote_volume": 31395.70678, "trades": 122, "taker_buy_quote": 17644.00042}, {"ts": 1775810880000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2503, "volume": 24179.3, "quote_volume": 6054.12827, "trades": 47, "taker_buy_quote": 1718.66038}, {"ts": 1775810940000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 93331.5, "quote_volume": 23358.74071, "trades": 65, "taker_buy_quote": 19167.1078}, {"ts": 1775811000000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 5307.0, "quote_volume": 1328.21014, "trades": 23, "taker_buy_quote": 141.71986}, {"ts": 1775811060000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 4147.7, "quote_volume": 1037.78895, "trades": 19, "taker_buy_quote": 86.12823}, {"ts": 1775811120000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 30350.0, "quote_volume": 7591.4784, "trades": 48, "taker_buy_quote": 4224.3443}, {"ts": 1775811180000, "open": 0.2501, "high": 0.2504, "low": 0.25, "close": 0.2503, "volume": 49730.0, "quote_volume": 12440.59653, "trades": 97, "taker_buy_quote": 10006.51161}, {"ts": 1775811240000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 467.2, "quote_volume": 116.90686, "trades": 5, "taker_buy_quote": 33.59026}, {"ts": 1775811300000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 42636.9, "quote_volume": 10667.78539, "trades": 83, "taker_buy_quote": 5075.01475}, {"ts": 1775811360000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2501, "volume": 22763.7, "quote_volume": 5693.66263, "trades": 33, "taker_buy_quote": 739.64124}, {"ts": 1775811420000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.25, "volume": 62605.6, "quote_volume": 15653.32497, "trades": 57, "taker_buy_quote": 1398.85509}, {"ts": 1775811480000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 23879.4, "quote_volume": 5972.96873, "trades": 10, "taker_buy_quote": 5952.98574}, {"ts": 1775811540000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 33582.6, "quote_volume": 8402.25814, "trades": 28, "taker_buy_quote": 681.5448}, {"ts": 1775811600000, "open": 0.2502, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 27511.3, "quote_volume": 6883.13734, "trades": 18, "taker_buy_quote": 6408.14742}, {"ts": 1775811660000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 4946.3, "quote_volume": 1237.57467, "trades": 22, "taker_buy_quote": 406.00995}, {"ts": 1775811720000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 15140.3, "quote_volume": 3788.27959, "trades": 32, "taker_buy_quote": 3541.15351}, {"ts": 1775811780000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2505, "volume": 14039.5, "quote_volume": 3516.56367, "trades": 37, "taker_buy_quote": 3173.90787}, {"ts": 1775811840000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 22736.4, "quote_volume": 5699.82465, "trades": 44, "taker_buy_quote": 1087.5785}, {"ts": 1775811900000, "open": 0.2506, "high": 0.251, "low": 0.2506, "close": 0.251, "volume": 6526.6, "quote_volume": 1636.72177, "trades": 46, "taker_buy_quote": 467.13743}, {"ts": 1775811960000, "open": 0.2509, "high": 0.2512, "low": 0.2508, "close": 0.2509, "volume": 106937.4, "quote_volume": 26833.44626, "trades": 119, "taker_buy_quote": 9520.30685}, {"ts": 1775812020000, "open": 0.251, "high": 0.2511, "low": 0.2508, "close": 0.2511, "volume": 143206.6, "quote_volume": 35945.67115, "trades": 156, "taker_buy_quote": 29622.25828}, {"ts": 1775812080000, "open": 0.251, "high": 0.251, "low": 0.2506, "close": 0.2507, "volume": 103967.5, "quote_volume": 26081.21342, "trades": 108, "taker_buy_quote": 8435.70139}, {"ts": 1775812140000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 35529.4, "quote_volume": 8909.83832, "trades": 64, "taker_buy_quote": 7645.73371}, {"ts": 1775812200000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 39866.1, "quote_volume": 9991.36817, "trades": 71, "taker_buy_quote": 7191.18812}, {"ts": 1775812260000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 7159.8, "quote_volume": 1794.50521, "trades": 27, "taker_buy_quote": 650.14031}, {"ts": 1775812320000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 20817.6, "quote_volume": 5218.93705, "trades": 27, "taker_buy_quote": 5130.55043}, {"ts": 1775812380000, "open": 0.2507, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 55225.1, "quote_volume": 13847.86652, "trades": 78, "taker_buy_quote": 12186.52429}, {"ts": 1775812440000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 18039.7, "quote_volume": 4520.90735, "trades": 15, "taker_buy_quote": 397.43471}, {"ts": 1775812500000, "open": 0.2506, "high": 0.251, "low": 0.2506, "close": 0.2508, "volume": 91276.6, "quote_volume": 22892.61436, "trades": 137, "taker_buy_quote": 17577.5897}, {"ts": 1775812560000, "open": 0.2509, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 34913.7, "quote_volume": 8759.64212, "trades": 69, "taker_buy_quote": 7332.25202}, {"ts": 1775812620000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 99464.8, "quote_volume": 24942.31107, "trades": 107, "taker_buy_quote": 18422.91436}, {"ts": 1775812680000, "open": 0.2508, "high": 0.252, "low": 0.2508, "close": 0.2514, "volume": 467170.7, "quote_volume": 117515.47307, "trades": 549, "taker_buy_quote": 90999.04412}, {"ts": 1775812740000, "open": 0.2514, "high": 0.252, "low": 0.2512, "close": 0.2516, "volume": 340226.0, "quote_volume": 85611.52321, "trades": 477, "taker_buy_quote": 74761.00147}, {"ts": 1775812800000, "open": 0.2516, "high": 0.2519, "low": 0.2515, "close": 0.2515, "volume": 149668.1, "quote_volume": 37679.33465, "trades": 214, "taker_buy_quote": 16226.59347}, {"ts": 1775812860000, "open": 0.2515, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 27350.8, "quote_volume": 6878.30122, "trades": 49, "taker_buy_quote": 5344.5259}, {"ts": 1775812920000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2517, "volume": 82645.1, "quote_volume": 20793.76116, "trades": 129, "taker_buy_quote": 18272.35983}, {"ts": 1775812980000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 49618.2, "quote_volume": 12484.59795, "trades": 91, "taker_buy_quote": 6866.7602}, {"ts": 1775813040000, "open": 0.2515, "high": 0.2516, "low": 0.2513, "close": 0.2514, "volume": 97129.4, "quote_volume": 24427.50535, "trades": 94, "taker_buy_quote": 6654.06319}, {"ts": 1775813100000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 73806.9, "quote_volume": 18546.0123, "trades": 78, "taker_buy_quote": 1891.11425}, {"ts": 1775813160000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 38377.2, "quote_volume": 9640.36888, "trades": 49, "taker_buy_quote": 2387.69736}, {"ts": 1775813220000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 9021.9, "quote_volume": 2267.32603, "trades": 30, "taker_buy_quote": 1591.83163}, {"ts": 1775813280000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 11654.4, "quote_volume": 2928.5727, "trades": 45, "taker_buy_quote": 167.81383}, {"ts": 1775813340000, "open": 0.2511, "high": 0.2515, "low": 0.2511, "close": 0.2514, "volume": 82119.3, "quote_volume": 20636.73069, "trades": 102, "taker_buy_quote": 16954.94948}, {"ts": 1775813400000, "open": 0.2514, "high": 0.2516, "low": 0.2513, "close": 0.2514, "volume": 34343.7, "quote_volume": 8636.43098, "trades": 85, "taker_buy_quote": 6707.43482}, {"ts": 1775813460000, "open": 0.2514, "high": 0.2515, "low": 0.2514, "close": 0.2514, "volume": 9750.7, "quote_volume": 2451.58234, "trades": 26, "taker_buy_quote": 644.7454}, {"ts": 1775813520000, "open": 0.2514, "high": 0.2514, "low": 0.2509, "close": 0.251, "volume": 126249.0, "quote_volume": 31714.90571, "trades": 138, "taker_buy_quote": 3843.45878}, {"ts": 1775813580000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 90655.6, "quote_volume": 22768.95309, "trades": 83, "taker_buy_quote": 20839.95457}, {"ts": 1775813640000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 7176.4, "quote_volume": 1803.90881, "trades": 26, "taker_buy_quote": 1754.75453}, {"ts": 1775813700000, "open": 0.2514, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 29364.8, "quote_volume": 7377.99669, "trades": 59, "taker_buy_quote": 1746.05063}, {"ts": 1775813760000, "open": 0.2512, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 7865.0, "quote_volume": 1975.22473, "trades": 39, "taker_buy_quote": 609.14366}, {"ts": 1775813820000, "open": 0.251, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 59126.7, "quote_volume": 14854.15578, "trades": 53, "taker_buy_quote": 13780.46718}, {"ts": 1775813880000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 65917.4, "quote_volume": 16557.99432, "trades": 54, "taker_buy_quote": 10317.97888}, {"ts": 1775813940000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 45820.6, "quote_volume": 11510.75797, "trades": 44, "taker_buy_quote": 8674.40157}, {"ts": 1775814000000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 7108.3, "quote_volume": 1784.24117, "trades": 21, "taker_buy_quote": 145.31157}, {"ts": 1775814060000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 3612.6, "quote_volume": 907.1183, "trades": 29, "taker_buy_quote": 413.41814}, {"ts": 1775814120000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 19450.7, "quote_volume": 4883.31555, "trades": 44, "taker_buy_quote": 2987.71335}, {"ts": 1775814180000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 62592.2, "quote_volume": 15705.1422, "trades": 42, "taker_buy_quote": 1807.6267}, {"ts": 1775814240000, "open": 0.2509, "high": 0.2511, "low": 0.2508, "close": 0.251, "volume": 80072.6, "quote_volume": 20099.78858, "trades": 105, "taker_buy_quote": 19772.12095}, {"ts": 1775814300000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 1625.2, "quote_volume": 407.93974, "trades": 15, "taker_buy_quote": 64.04464}, {"ts": 1775814360000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 3484.4, "quote_volume": 874.29368, "trades": 14, "taker_buy_quote": 144.8772}, {"ts": 1775814420000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 11772.7, "quote_volume": 2953.77561, "trades": 19, "taker_buy_quote": 13.0018}, {"ts": 1775814480000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 27072.2, "quote_volume": 6790.73372, "trades": 47, "taker_buy_quote": 347.27867}, {"ts": 1775814540000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 7325.5, "quote_volume": 1837.04598, "trades": 29, "taker_buy_quote": 536.46068}, {"ts": 1775814600000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2506, "volume": 98439.9, "quote_volume": 24672.45756, "trades": 84, "taker_buy_quote": 8401.44504}, {"ts": 1775814660000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 7459.4, "quote_volume": 1870.00413, "trades": 26, "taker_buy_quote": 1700.97443}, {"ts": 1775814720000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 35769.1, "quote_volume": 8969.73812, "trades": 57, "taker_buy_quote": 8459.1375}, {"ts": 1775814780000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.251, "volume": 65948.9, "quote_volume": 16548.55516, "trades": 77, "taker_buy_quote": 16113.76558}, {"ts": 1775814840000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 188960.3, "quote_volume": 47447.68307, "trades": 97, "taker_buy_quote": 42830.67392}, {"ts": 1775814900000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 39803.8, "quote_volume": 9998.47314, "trades": 65, "taker_buy_quote": 8799.53749}, {"ts": 1775814960000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2512, "volume": 39539.8, "quote_volume": 9934.2347, "trades": 72, "taker_buy_quote": 7112.7563}, {"ts": 1775815020000, "open": 0.2513, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 99310.6, "quote_volume": 24955.88837, "trades": 94, "taker_buy_quote": 3973.73099}, {"ts": 1775815080000, "open": 0.2511, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 9831.8, "quote_volume": 2470.22936, "trades": 44, "taker_buy_quote": 952.03791}, {"ts": 1775815140000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 8093.5, "quote_volume": 2033.69648, "trades": 28, "taker_buy_quote": 1541.9976}, {"ts": 1775815200000, "open": 0.2512, "high": 0.2512, "low": 0.2509, "close": 0.2509, "volume": 35279.4, "quote_volume": 8855.18722, "trades": 97, "taker_buy_quote": 406.15917}, {"ts": 1775815260000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 22237.3, "quote_volume": 5574.07422, "trades": 75, "taker_buy_quote": 1276.9465}, {"ts": 1775815320000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 107984.9, "quote_volume": 27072.45887, "trades": 79, "taker_buy_quote": 5436.22156}, {"ts": 1775815380000, "open": 0.2507, "high": 0.251, "low": 0.2507, "close": 0.2509, "volume": 28165.8, "quote_volume": 7066.15952, "trades": 44, "taker_buy_quote": 6154.64185}, {"ts": 1775815440000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 42355.8, "quote_volume": 10623.69538, "trades": 17, "taker_buy_quote": 2159.59666}, {"ts": 1775815500000, "open": 0.2509, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 2140.2, "quote_volume": 536.78772, "trades": 20, "taker_buy_quote": 64.13004}, {"ts": 1775815560000, "open": 0.2508, "high": 0.2508, "low": 0.2505, "close": 0.2505, "volume": 99637.2, "quote_volume": 24971.3115, "trades": 125, "taker_buy_quote": 21203.53415}, {"ts": 1775815620000, "open": 0.2506, "high": 0.2508, "low": 0.2505, "close": 0.2508, "volume": 11450.8, "quote_volume": 2869.9415, "trades": 36, "taker_buy_quote": 2369.91845}, {"ts": 1775815680000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 60884.5, "quote_volume": 15269.84856, "trades": 49, "taker_buy_quote": 944.3532}, {"ts": 1775815740000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 3018.1, "quote_volume": 756.92991, "trades": 14, "taker_buy_quote": 506.21771}, {"ts": 1775815800000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2509, "volume": 85194.1, "quote_volume": 21366.76335, "trades": 33, "taker_buy_quote": 12216.40355}, {"ts": 1775815860000, "open": 0.2509, "high": 0.2509, "low": 0.2509, "close": 0.2509, "volume": 19895.7, "quote_volume": 4991.83113, "trades": 18, "taker_buy_quote": 4991.83113}, {"ts": 1775815920000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 20022.0, "quote_volume": 5023.52279, "trades": 42, "taker_buy_quote": 2918.62233}, {"ts": 1775815980000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.251, "volume": 49550.7, "quote_volume": 12440.19952, "trades": 64, "taker_buy_quote": 4041.926}, {"ts": 1775816040000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 1890.5, "quote_volume": 474.51849, "trades": 12, "taker_buy_quote": 7.50789}, {"ts": 1775816100000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 3869.8, "quote_volume": 971.04193, "trades": 39, "taker_buy_quote": 353.69373}, {"ts": 1775816160000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 21499.4, "quote_volume": 5394.67795, "trades": 23, "taker_buy_quote": 2883.14386}, {"ts": 1775816220000, "open": 0.251, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 1028.2, "quote_volume": 257.93991, "trades": 11, "taker_buy_quote": 12.9014}, {"ts": 1775816280000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 3053.3, "quote_volume": 766.09727, "trades": 12, "taker_buy_quote": 738.09683}, {"ts": 1775816340000, "open": 0.2509, "high": 0.2511, "low": 0.2509, "close": 0.2511, "volume": 41222.2, "quote_volume": 10349.47211, "trades": 57, "taker_buy_quote": 10311.26004}, {"ts": 1775816400000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 17263.2, "quote_volume": 4333.84355, "trades": 48, "taker_buy_quote": 1959.45885}, {"ts": 1775816460000, "open": 0.251, "high": 0.251, "low": 0.2509, "close": 0.2509, "volume": 29587.7, "quote_volume": 7426.16946, "trades": 54, "taker_buy_quote": 4347.2447}, {"ts": 1775816520000, "open": 0.2509, "high": 0.251, "low": 0.2509, "close": 0.251, "volume": 28344.2, "quote_volume": 7114.04293, "trades": 32, "taker_buy_quote": 6131.6037}, {"ts": 1775816580000, "open": 0.2511, "high": 0.2511, "low": 0.2507, "close": 0.2508, "volume": 102649.3, "quote_volume": 25757.07398, "trades": 96, "taker_buy_quote": 1077.58411}, {"ts": 1775816640000, "open": 0.2508, "high": 0.2508, "low": 0.2507, "close": 0.2508, "volume": 4507.9, "quote_volume": 1130.36734, "trades": 19, "taker_buy_quote": 593.91948}, {"ts": 1775816700000, "open": 0.2508, "high": 0.251, "low": 0.2508, "close": 0.2508, "volume": 56973.7, "quote_volume": 14291.58606, "trades": 51, "taker_buy_quote": 9241.72558}, {"ts": 1775816760000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 15974.3, "quote_volume": 4006.54505, "trades": 26, "taker_buy_quote": 3830.18009}, {"ts": 1775816820000, "open": 0.2507, "high": 0.2507, "low": 0.2503, "close": 0.2504, "volume": 270619.0, "quote_volume": 67777.55926, "trades": 179, "taker_buy_quote": 11961.70442}, {"ts": 1775816880000, "open": 0.2503, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 498239.1, "quote_volume": 124638.13415, "trades": 233, "taker_buy_quote": 29603.16211}, {"ts": 1775816940000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 12705.0, "quote_volume": 3179.17461, "trades": 33, "taker_buy_quote": 960.17583}, {"ts": 1775817000000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 56683.6, "quote_volume": 14186.15864, "trades": 65, "taker_buy_quote": 6847.08858}, {"ts": 1775817060000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 32055.8, "quote_volume": 8020.82017, "trades": 44, "taker_buy_quote": 534.87438}, {"ts": 1775817120000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 12817.1, "quote_volume": 3206.91018, "trades": 20, "taker_buy_quote": 3048.53031}, {"ts": 1775817180000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 37048.3, "quote_volume": 9269.93234, "trades": 55, "taker_buy_quote": 3375.84584}, {"ts": 1775817240000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 139972.1, "quote_volume": 35028.39762, "trades": 87, "taker_buy_quote": 17962.22685}, {"ts": 1775817300000, "open": 0.2502, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 19111.6, "quote_volume": 4780.54086, "trades": 58, "taker_buy_quote": 81.43363}, {"ts": 1775817360000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 22471.0, "quote_volume": 5621.52785, "trades": 48, "taker_buy_quote": 4393.44901}, {"ts": 1775817420000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 20629.5, "quote_volume": 5163.15093, "trades": 97, "taker_buy_quote": 668.50124}, {"ts": 1775817480000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 18309.4, "quote_volume": 4582.74222, "trades": 42, "taker_buy_quote": 1519.90087}, {"ts": 1775817540000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 37170.9, "quote_volume": 9303.8994, "trades": 37, "taker_buy_quote": 7614.69979}, {"ts": 1775817600000, "open": 0.2503, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 239346.4, "quote_volume": 59893.09113, "trades": 133, "taker_buy_quote": 10951.71304}, {"ts": 1775817660000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 13657.3, "quote_volume": 3417.04642, "trades": 33, "taker_buy_quote": 1681.62241}, {"ts": 1775817720000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 54140.1, "quote_volume": 13548.0622, "trades": 64, "taker_buy_quote": 12161.80408}, {"ts": 1775817780000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2501, "volume": 13352.8, "quote_volume": 3340.80132, "trades": 58, "taker_buy_quote": 776.62513}, {"ts": 1775817840000, "open": 0.2502, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 33707.1, "quote_volume": 8429.92625, "trades": 38, "taker_buy_quote": 3332.68792}, {"ts": 1775817900000, "open": 0.25, "high": 0.2501, "low": 0.2498, "close": 0.25, "volume": 530593.1, "quote_volume": 132620.19218, "trades": 252, "taker_buy_quote": 11309.89215}, {"ts": 1775817960000, "open": 0.2501, "high": 0.2502, "low": 0.2501, "close": 0.2502, "volume": 31133.3, "quote_volume": 7786.45143, "trades": 28, "taker_buy_quote": 1281.65055}, {"ts": 1775818020000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 12461.1, "quote_volume": 3117.77507, "trades": 42, "taker_buy_quote": 1423.47071}, {"ts": 1775818080000, "open": 0.2502, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 24962.6, "quote_volume": 6245.28784, "trades": 45, "taker_buy_quote": 922.76562}, {"ts": 1775818140000, "open": 0.2502, "high": 0.2502, "low": 0.2498, "close": 0.25, "volume": 251869.1, "quote_volume": 62951.42979, "trades": 163, "taker_buy_quote": 16314.33361}, {"ts": 1775818200000, "open": 0.25, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 21998.3, "quote_volume": 5502.15916, "trades": 46, "taker_buy_quote": 3051.41022}, {"ts": 1775818260000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.25, "volume": 80026.0, "quote_volume": 20018.38042, "trades": 92, "taker_buy_quote": 8219.80063}, {"ts": 1775818320000, "open": 0.25, "high": 0.2503, "low": 0.25, "close": 0.2501, "volume": 159340.9, "quote_volume": 39864.62572, "trades": 114, "taker_buy_quote": 33264.86936}, {"ts": 1775818380000, "open": 0.2501, "high": 0.2503, "low": 0.25, "close": 0.2503, "volume": 52338.3, "quote_volume": 13098.24612, "trades": 75, "taker_buy_quote": 11595.21326}, {"ts": 1775818440000, "open": 0.2503, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 11981.3, "quote_volume": 2997.99959, "trades": 28, "taker_buy_quote": 615.08722}, {"ts": 1775818500000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 4761.7, "quote_volume": 1191.38211, "trades": 16, "taker_buy_quote": 19.44531}, {"ts": 1775818560000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 19276.2, "quote_volume": 4823.9112, "trades": 39, "taker_buy_quote": 4813.72806}, {"ts": 1775818620000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 14340.1, "quote_volume": 3587.93853, "trades": 22, "taker_buy_quote": 3112.40841}, {"ts": 1775818680000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 2510.8, "quote_volume": 628.43667, "trades": 5, "taker_buy_quote": 586.97853}, {"ts": 1775818740000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2502, "volume": 3064.9, "quote_volume": 766.89212, "trades": 12, "taker_buy_quote": 143.01842}, {"ts": 1775818800000, "open": 0.2501, "high": 0.2502, "low": 0.25, "close": 0.2501, "volume": 110696.9, "quote_volume": 27680.75749, "trades": 98, "taker_buy_quote": 5846.34025}, {"ts": 1775818860000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2502, "volume": 46455.9, "quote_volume": 11621.65197, "trades": 118, "taker_buy_quote": 11470.42309}, {"ts": 1775818920000, "open": 0.2502, "high": 0.2505, "low": 0.2502, "close": 0.2504, "volume": 78819.7, "quote_volume": 19733.11885, "trades": 130, "taker_buy_quote": 17225.9218}, {"ts": 1775818980000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 92424.8, "quote_volume": 23147.64651, "trades": 73, "taker_buy_quote": 21175.1614}, {"ts": 1775819040000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 9179.8, "quote_volume": 2299.5089, "trades": 15, "taker_buy_quote": 2221.8849}, {"ts": 1775819100000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2507, "volume": 76926.0, "quote_volume": 19273.79861, "trades": 106, "taker_buy_quote": 11935.45323}, {"ts": 1775819160000, "open": 0.2507, "high": 0.2508, "low": 0.2504, "close": 0.2505, "volume": 314372.0, "quote_volume": 78792.52738, "trades": 166, "taker_buy_quote": 23830.61054}, {"ts": 1775819220000, "open": 0.2505, "high": 0.2508, "low": 0.2505, "close": 0.2506, "volume": 119899.0, "quote_volume": 30048.69525, "trades": 156, "taker_buy_quote": 22017.76784}, {"ts": 1775819280000, "open": 0.2506, "high": 0.2509, "low": 0.2506, "close": 0.2509, "volume": 37121.5, "quote_volume": 9305.92954, "trades": 70, "taker_buy_quote": 6984.28162}, {"ts": 1775819340000, "open": 0.2509, "high": 0.2512, "low": 0.2508, "close": 0.2512, "volume": 103305.8, "quote_volume": 25931.29486, "trades": 175, "taker_buy_quote": 21276.95004}, {"ts": 1775819400000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2511, "volume": 62251.0, "quote_volume": 15638.67325, "trades": 62, "taker_buy_quote": 10292.68672}, {"ts": 1775819460000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 9710.6, "quote_volume": 2438.44128, "trades": 34, "taker_buy_quote": 275.36544}, {"ts": 1775819520000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 16712.5, "quote_volume": 4197.34349, "trades": 42, "taker_buy_quote": 2096.86688}, {"ts": 1775819580000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 173317.7, "quote_volume": 43536.35689, "trades": 162, "taker_buy_quote": 17220.91552}, {"ts": 1775819640000, "open": 0.2511, "high": 0.2512, "low": 0.251, "close": 0.2511, "volume": 90513.5, "quote_volume": 22727.99741, "trades": 88, "taker_buy_quote": 17964.39817}, {"ts": 1775819700000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 7651.9, "quote_volume": 1922.09791, "trades": 25, "taker_buy_quote": 1729.71296}, {"ts": 1775819760000, "open": 0.2512, "high": 0.2514, "low": 0.2511, "close": 0.2513, "volume": 105326.2, "quote_volume": 26463.15517, "trades": 116, "taker_buy_quote": 19690.70431}, {"ts": 1775819820000, "open": 0.2513, "high": 0.2514, "low": 0.2512, "close": 0.2512, "volume": 38609.1, "quote_volume": 9702.26989, "trades": 46, "taker_buy_quote": 7822.98557}, {"ts": 1775819880000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.2511, "volume": 125121.7, "quote_volume": 31420.71002, "trades": 88, "taker_buy_quote": 1535.60896}, {"ts": 1775819940000, "open": 0.2511, "high": 0.2514, "low": 0.2511, "close": 0.2512, "volume": 365576.9, "quote_volume": 91857.77661, "trades": 167, "taker_buy_quote": 87783.96828}, {"ts": 1775820000000, "open": 0.2512, "high": 0.2513, "low": 0.2512, "close": 0.2513, "volume": 8728.1, "quote_volume": 2192.61647, "trades": 23, "taker_buy_quote": 295.90575}, {"ts": 1775820060000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 21399.5, "quote_volume": 5377.49115, "trades": 19, "taker_buy_quote": 4867.05275}, {"ts": 1775820120000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 21177.2, "quote_volume": 5321.8413, "trades": 37, "taker_buy_quote": 3721.61316}, {"ts": 1775820180000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 20834.8, "quote_volume": 5237.05378, "trades": 39, "taker_buy_quote": 2772.46732}, {"ts": 1775820240000, "open": 0.2514, "high": 0.2515, "low": 0.2513, "close": 0.2514, "volume": 75111.1, "quote_volume": 18888.00433, "trades": 68, "taker_buy_quote": 16286.69854}, {"ts": 1775820300000, "open": 0.2514, "high": 0.2514, "low": 0.2511, "close": 0.2511, "volume": 81326.0, "quote_volume": 20433.64471, "trades": 87, "taker_buy_quote": 3655.29964}, {"ts": 1775820360000, "open": 0.2511, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 12404.4, "quote_volume": 3113.69357, "trades": 48, "taker_buy_quote": 329.99562}, {"ts": 1775820420000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.2511, "volume": 83604.0, "quote_volume": 20984.76164, "trades": 35, "taker_buy_quote": 395.83404}, {"ts": 1775820480000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 20860.2, "quote_volume": 5239.06787, "trades": 29, "taker_buy_quote": 5120.44823}, {"ts": 1775820540000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2514, "volume": 282565.6, "quote_volume": 71056.24712, "trades": 227, "taker_buy_quote": 59216.75813}, {"ts": 1775820600000, "open": 0.2514, "high": 0.2517, "low": 0.2514, "close": 0.2516, "volume": 59239.8, "quote_volume": 14898.03362, "trades": 69, "taker_buy_quote": 7130.78433}, {"ts": 1775820660000, "open": 0.2516, "high": 0.2516, "low": 0.2514, "close": 0.2514, "volume": 22297.5, "quote_volume": 5608.44661, "trades": 47, "taker_buy_quote": 3424.49112}, {"ts": 1775820720000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2514, "volume": 166032.2, "quote_volume": 41729.23838, "trades": 105, "taker_buy_quote": 3201.41622}, {"ts": 1775820780000, "open": 0.2514, "high": 0.2516, "low": 0.2514, "close": 0.2516, "volume": 14015.5, "quote_volume": 3524.89252, "trades": 41, "taker_buy_quote": 2016.90976}, {"ts": 1775820840000, "open": 0.2516, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 72312.2, "quote_volume": 18201.15459, "trades": 85, "taker_buy_quote": 9610.96573}, {"ts": 1775820900000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2518, "volume": 25188.4, "quote_volume": 6339.69092, "trades": 37, "taker_buy_quote": 5253.36287}, {"ts": 1775820960000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 29669.6, "quote_volume": 7467.86433, "trades": 37, "taker_buy_quote": 5747.19279}, {"ts": 1775821020000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 49550.6, "quote_volume": 12473.14065, "trades": 76, "taker_buy_quote": 8017.43379}, {"ts": 1775821080000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2517, "volume": 132397.2, "quote_volume": 33338.89823, "trades": 189, "taker_buy_quote": 25762.18147}, {"ts": 1775821140000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 110781.1, "quote_volume": 27892.96023, "trades": 123, "taker_buy_quote": 24509.97955}, {"ts": 1775821200000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 41760.2, "quote_volume": 10514.53736, "trades": 41, "taker_buy_quote": 9926.59133}, {"ts": 1775821260000, "open": 0.2517, "high": 0.2517, "low": 0.2514, "close": 0.2515, "volume": 94585.9, "quote_volume": 23794.94998, "trades": 97, "taker_buy_quote": 1746.27806}, {"ts": 1775821320000, "open": 0.2514, "high": 0.2515, "low": 0.2512, "close": 0.2512, "volume": 81039.0, "quote_volume": 20368.44886, "trades": 87, "taker_buy_quote": 11656.58015}, {"ts": 1775821380000, "open": 0.2513, "high": 0.2513, "low": 0.251, "close": 0.2512, "volume": 108238.3, "quote_volume": 27182.10855, "trades": 142, "taker_buy_quote": 4688.07746}, {"ts": 1775821440000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 26485.3, "quote_volume": 6652.67026, "trades": 23, "taker_buy_quote": 62.44832}, {"ts": 1775821500000, "open": 0.2512, "high": 0.2512, "low": 0.2509, "close": 0.2512, "volume": 141850.6, "quote_volume": 35613.0092, "trades": 96, "taker_buy_quote": 19068.03588}, {"ts": 1775821560000, "open": 0.2512, "high": 0.2512, "low": 0.2511, "close": 0.2511, "volume": 2976.8, "quote_volume": 747.6498, "trades": 18, "taker_buy_quote": 440.40384}, {"ts": 1775821620000, "open": 0.2511, "high": 0.2512, "low": 0.2511, "close": 0.2512, "volume": 18136.3, "quote_volume": 4554.10477, "trades": 21, "taker_buy_quote": 1029.51451}, {"ts": 1775821680000, "open": 0.2512, "high": 0.2516, "low": 0.2512, "close": 0.2514, "volume": 26210.3, "quote_volume": 6591.34903, "trades": 50, "taker_buy_quote": 1030.25188}, {"ts": 1775821740000, "open": 0.2514, "high": 0.2514, "low": 0.2514, "close": 0.2514, "volume": 1445.5, "quote_volume": 363.3987, "trades": 3, "taker_buy_quote": 363.3987}, {"ts": 1775821800000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 20507.1, "quote_volume": 5152.98563, "trades": 30, "taker_buy_quote": 728.54383}, {"ts": 1775821860000, "open": 0.2512, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 30660.0, "quote_volume": 7704.03131, "trades": 26, "taker_buy_quote": 5198.1454}, {"ts": 1775821920000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2514, "volume": 129145.5, "quote_volume": 32467.02805, "trades": 65, "taker_buy_quote": 27152.25588}, {"ts": 1775821980000, "open": 0.2514, "high": 0.2514, "low": 0.2512, "close": 0.2513, "volume": 25403.3, "quote_volume": 6383.54707, "trades": 37, "taker_buy_quote": 5170.52226}, {"ts": 1775822040000, "open": 0.2513, "high": 0.2513, "low": 0.2513, "close": 0.2513, "volume": 3879.8, "quote_volume": 974.99374, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775822100000, "open": 0.2513, "high": 0.2514, "low": 0.2513, "close": 0.2513, "volume": 11005.5, "quote_volume": 2765.84653, "trades": 31, "taker_buy_quote": 413.25132}, {"ts": 1775822160000, "open": 0.2513, "high": 0.2513, "low": 0.2512, "close": 0.2512, "volume": 17587.6, "quote_volume": 4418.41544, "trades": 48, "taker_buy_quote": 690.17032}, {"ts": 1775822220000, "open": 0.2512, "high": 0.2513, "low": 0.251, "close": 0.251, "volume": 204332.9, "quote_volume": 51323.78263, "trades": 96, "taker_buy_quote": 395.14412}, {"ts": 1775822280000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 50756.1, "quote_volume": 12744.84504, "trades": 28, "taker_buy_quote": 4819.25937}, {"ts": 1775822340000, "open": 0.2512, "high": 0.2513, "low": 0.2511, "close": 0.2513, "volume": 15465.0, "quote_volume": 3884.87293, "trades": 20, "taker_buy_quote": 3527.69754}, {"ts": 1775822400000, "open": 0.2513, "high": 0.2513, "low": 0.2511, "close": 0.2512, "volume": 55073.3, "quote_volume": 13833.77429, "trades": 49, "taker_buy_quote": 853.61336}, {"ts": 1775822460000, "open": 0.2513, "high": 0.2515, "low": 0.2513, "close": 0.2515, "volume": 32324.5, "quote_volume": 8124.47898, "trades": 102, "taker_buy_quote": 7705.95544}, {"ts": 1775822520000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 50754.6, "quote_volume": 12768.61246, "trades": 111, "taker_buy_quote": 11654.94241}, {"ts": 1775822580000, "open": 0.2518, "high": 0.2521, "low": 0.2517, "close": 0.252, "volume": 120731.5, "quote_volume": 30416.4259, "trades": 116, "taker_buy_quote": 24700.08717}, {"ts": 1775822640000, "open": 0.2521, "high": 0.2521, "low": 0.252, "close": 0.2521, "volume": 28038.6, "quote_volume": 7068.40327, "trades": 37, "taker_buy_quote": 1994.38831}, {"ts": 1775822700000, "open": 0.2521, "high": 0.2523, "low": 0.252, "close": 0.252, "volume": 55255.4, "quote_volume": 13937.25815, "trades": 115, "taker_buy_quote": 10691.42383}, {"ts": 1775822760000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 27053.1, "quote_volume": 6816.51636, "trades": 64, "taker_buy_quote": 3426.41919}, {"ts": 1775822820000, "open": 0.2519, "high": 0.2519, "low": 0.2517, "close": 0.2518, "volume": 8952.2, "quote_volume": 2253.94408, "trades": 53, "taker_buy_quote": 289.82283}, {"ts": 1775822880000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2516, "volume": 15161.9, "quote_volume": 3816.20277, "trades": 37, "taker_buy_quote": 19.20869}, {"ts": 1775822940000, "open": 0.2517, "high": 0.2518, "low": 0.2516, "close": 0.2517, "volume": 62195.3, "quote_volume": 15657.3791, "trades": 120, "taker_buy_quote": 13560.80894}, {"ts": 1775823000000, "open": 0.2516, "high": 0.2517, "low": 0.2515, "close": 0.2515, "volume": 66728.0, "quote_volume": 16784.50075, "trades": 53, "taker_buy_quote": 66.87945}, {"ts": 1775823060000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2516, "volume": 34958.5, "quote_volume": 8795.20026, "trades": 96, "taker_buy_quote": 6345.32018}, {"ts": 1775823120000, "open": 0.2516, "high": 0.2518, "low": 0.2515, "close": 0.2518, "volume": 48348.2, "quote_volume": 12167.59628, "trades": 111, "taker_buy_quote": 10010.90841}, {"ts": 1775823180000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 781.8, "quote_volume": 196.80729, "trades": 5, "taker_buy_quote": 71.08314}, {"ts": 1775823240000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 71090.8, "quote_volume": 17904.85798, "trades": 108, "taker_buy_quote": 16429.1728}, {"ts": 1775823300000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 13814.4, "quote_volume": 3478.88405, "trades": 59, "taker_buy_quote": 1282.05495}, {"ts": 1775823360000, "open": 0.2518, "high": 0.2518, "low": 0.2517, "close": 0.2518, "volume": 34302.0, "quote_volume": 8637.23261, "trades": 118, "taker_buy_quote": 8609.57078}, {"ts": 1775823420000, "open": 0.2517, "high": 0.2518, "low": 0.2517, "close": 0.2517, "volume": 34358.3, "quote_volume": 8650.38221, "trades": 44, "taker_buy_quote": 6038.4158}, {"ts": 1775823480000, "open": 0.2518, "high": 0.2521, "low": 0.2514, "close": 0.2521, "volume": 313539.7, "quote_volume": 78948.31109, "trades": 414, "taker_buy_quote": 71701.9863}, {"ts": 1775823540000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 55727.0, "quote_volume": 14043.4146, "trades": 35, "taker_buy_quote": 1640.20442}, {"ts": 1775823600000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 66417.4, "quote_volume": 16734.80326, "trades": 132, "taker_buy_quote": 6661.872}, {"ts": 1775823660000, "open": 0.2519, "high": 0.252, "low": 0.2519, "close": 0.252, "volume": 11397.9, "quote_volume": 2871.15318, "trades": 33, "taker_buy_quote": 2031.84757}, {"ts": 1775823720000, "open": 0.252, "high": 0.2521, "low": 0.2518, "close": 0.2518, "volume": 61060.6, "quote_volume": 15384.78515, "trades": 63, "taker_buy_quote": 10569.35226}, {"ts": 1775823780000, "open": 0.2518, "high": 0.2518, "low": 0.2511, "close": 0.2511, "volume": 59802.7, "quote_volume": 15032.14381, "trades": 168, "taker_buy_quote": 2723.31964}, {"ts": 1775823840000, "open": 0.2511, "high": 0.2513, "low": 0.251, "close": 0.2513, "volume": 42177.0, "quote_volume": 10595.92179, "trades": 133, "taker_buy_quote": 9685.57876}, {"ts": 1775823900000, "open": 0.2514, "high": 0.2514, "low": 0.251, "close": 0.251, "volume": 30528.6, "quote_volume": 7668.56893, "trades": 51, "taker_buy_quote": 822.42904}, {"ts": 1775823960000, "open": 0.251, "high": 0.2511, "low": 0.251, "close": 0.251, "volume": 68147.0, "quote_volume": 17106.01761, "trades": 47, "taker_buy_quote": 2985.73651}, {"ts": 1775824020000, "open": 0.251, "high": 0.2512, "low": 0.251, "close": 0.2512, "volume": 43098.7, "quote_volume": 10821.8137, "trades": 30, "taker_buy_quote": 5943.96641}, {"ts": 1775824080000, "open": 0.2511, "high": 0.2512, "low": 0.2509, "close": 0.2511, "volume": 119463.5, "quote_volume": 29994.18563, "trades": 212, "taker_buy_quote": 28168.90673}, {"ts": 1775824140000, "open": 0.2511, "high": 0.2526, "low": 0.2511, "close": 0.2521, "volume": 1090269.5, "quote_volume": 274736.42532, "trades": 768, "taker_buy_quote": 209919.09518}, {"ts": 1775824200000, "open": 0.2521, "high": 0.2529, "low": 0.2512, "close": 0.2523, "volume": 1155500.4, "quote_volume": 291396.3691, "trades": 1508, "taker_buy_quote": 177026.64505}, {"ts": 1775824260000, "open": 0.2524, "high": 0.2527, "low": 0.2521, "close": 0.2523, "volume": 193804.5, "quote_volume": 48932.34919, "trades": 345, "taker_buy_quote": 32763.55612}, {"ts": 1775824320000, "open": 0.2524, "high": 0.2525, "low": 0.2521, "close": 0.2523, "volume": 164879.3, "quote_volume": 41586.4577, "trades": 130, "taker_buy_quote": 32199.00729}, {"ts": 1775824380000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2525, "volume": 76244.7, "quote_volume": 19243.78899, "trades": 58, "taker_buy_quote": 5990.17696}, {"ts": 1775824440000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2525, "volume": 85884.8, "quote_volume": 21695.3468, "trades": 91, "taker_buy_quote": 4922.89328}, {"ts": 1775824500000, "open": 0.2524, "high": 0.2526, "low": 0.2522, "close": 0.2525, "volume": 132156.3, "quote_volume": 33367.98555, "trades": 179, "taker_buy_quote": 27058.69276}, {"ts": 1775824560000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2524, "volume": 61440.3, "quote_volume": 15504.59365, "trades": 60, "taker_buy_quote": 580.89048}, {"ts": 1775824620000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 12442.1, "quote_volume": 3141.86793, "trades": 49, "taker_buy_quote": 1851.17236}, {"ts": 1775824680000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 41809.7, "quote_volume": 10562.07421, "trades": 59, "taker_buy_quote": 8347.1998}, {"ts": 1775824740000, "open": 0.2525, "high": 0.2528, "low": 0.2523, "close": 0.2527, "volume": 194323.5, "quote_volume": 49073.86933, "trades": 181, "taker_buy_quote": 22111.18622}, {"ts": 1775824800000, "open": 0.2528, "high": 0.2531, "low": 0.2527, "close": 0.2531, "volume": 463377.7, "quote_volume": 117209.20999, "trades": 167, "taker_buy_quote": 102003.76009}, {"ts": 1775824860000, "open": 0.2531, "high": 0.2533, "low": 0.2528, "close": 0.2529, "volume": 148683.3, "quote_volume": 37622.83856, "trades": 119, "taker_buy_quote": 20039.18171}, {"ts": 1775824920000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.253, "volume": 581684.6, "quote_volume": 147108.58444, "trades": 135, "taker_buy_quote": 18058.43197}, {"ts": 1775824980000, "open": 0.253, "high": 0.2531, "low": 0.2528, "close": 0.2531, "volume": 77349.3, "quote_volume": 19563.83492, "trades": 74, "taker_buy_quote": 15585.1249}, {"ts": 1775825040000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 3855.4, "quote_volume": 975.17444, "trades": 17, "taker_buy_quote": 103.4011}, {"ts": 1775825100000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 93705.5, "quote_volume": 23707.39163, "trades": 37, "taker_buy_quote": 1688.5473}, {"ts": 1775825160000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 23666.4, "quote_volume": 5982.92683, "trades": 87, "taker_buy_quote": 975.13552}, {"ts": 1775825220000, "open": 0.2527, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 8511.4, "quote_volume": 2151.29936, "trades": 40, "taker_buy_quote": 1461.12957}, {"ts": 1775825280000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 24935.7, "quote_volume": 6303.91181, "trades": 35, "taker_buy_quote": 840.54989}, {"ts": 1775825340000, "open": 0.2529, "high": 0.2529, "low": 0.2529, "close": 0.2529, "volume": 14350.4, "quote_volume": 3629.21616, "trades": 59, "taker_buy_quote": 3309.7023}, {"ts": 1775825400000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 23066.6, "quote_volume": 5834.38372, "trades": 38, "taker_buy_quote": 2126.6674}, {"ts": 1775825460000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 46058.0, "quote_volume": 11642.9843, "trades": 52, "taker_buy_quote": 2999.7987}, {"ts": 1775825520000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 12435.8, "quote_volume": 3140.99031, "trades": 41, "taker_buy_quote": 1096.40186}, {"ts": 1775825580000, "open": 0.2526, "high": 0.2526, "low": 0.2525, "close": 0.2525, "volume": 37212.6, "quote_volume": 9398.27787, "trades": 45, "taker_buy_quote": 3008.25401}, {"ts": 1775825640000, "open": 0.2525, "high": 0.2525, "low": 0.2521, "close": 0.2521, "volume": 45017.2, "quote_volume": 11358.95001, "trades": 83, "taker_buy_quote": 2322.13048}, {"ts": 1775825700000, "open": 0.2522, "high": 0.2525, "low": 0.2521, "close": 0.2525, "volume": 19300.2, "quote_volume": 4870.77636, "trades": 46, "taker_buy_quote": 4140.51294}, {"ts": 1775825760000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 16736.9, "quote_volume": 4225.62371, "trades": 27, "taker_buy_quote": 3085.348}, {"ts": 1775825820000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 53387.5, "quote_volume": 13474.63338, "trades": 59, "taker_buy_quote": 312.96749}, {"ts": 1775825880000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 8448.5, "quote_volume": 2131.56751, "trades": 28, "taker_buy_quote": 27.66304}, {"ts": 1775825940000, "open": 0.2523, "high": 0.2526, "low": 0.2523, "close": 0.2525, "volume": 74028.4, "quote_volume": 18690.9355, "trades": 103, "taker_buy_quote": 11000.14485}, {"ts": 1775826000000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 59884.5, "quote_volume": 15126.63744, "trades": 56, "taker_buy_quote": 13314.18981}, {"ts": 1775826060000, "open": 0.2526, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 21976.6, "quote_volume": 5551.42565, "trades": 35, "taker_buy_quote": 817.56031}, {"ts": 1775826120000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 149158.0, "quote_volume": 37695.82292, "trades": 109, "taker_buy_quote": 21564.00697}, {"ts": 1775826180000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 16517.4, "quote_volume": 4177.89971, "trades": 60, "taker_buy_quote": 1705.97924}, {"ts": 1775826240000, "open": 0.2529, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 47692.8, "quote_volume": 12056.86173, "trades": 44, "taker_buy_quote": 441.81685}, {"ts": 1775826300000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 153551.9, "quote_volume": 38831.58533, "trades": 84, "taker_buy_quote": 31160.40095}, {"ts": 1775826360000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 21474.8, "quote_volume": 5430.99744, "trades": 63, "taker_buy_quote": 3914.68731}, {"ts": 1775826420000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 66569.9, "quote_volume": 16840.64763, "trades": 41, "taker_buy_quote": 8903.46611}, {"ts": 1775826480000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 15370.7, "quote_volume": 3890.33562, "trades": 56, "taker_buy_quote": 2176.49428}, {"ts": 1775826540000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 11354.0, "quote_volume": 2872.95455, "trades": 43, "taker_buy_quote": 769.72455}, {"ts": 1775826600000, "open": 0.2529, "high": 0.2533, "low": 0.2529, "close": 0.2532, "volume": 90306.8, "quote_volume": 22856.6179, "trades": 139, "taker_buy_quote": 20540.8389}, {"ts": 1775826660000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 7389.1, "quote_volume": 1870.33775, "trades": 32, "taker_buy_quote": 299.63688}, {"ts": 1775826720000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 5636.1, "quote_volume": 1426.53234, "trades": 24, "taker_buy_quote": 89.70876}, {"ts": 1775826780000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 66330.8, "quote_volume": 16789.95209, "trades": 24, "taker_buy_quote": 16065.28012}, {"ts": 1775826840000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 19499.9, "quote_volume": 4935.53132, "trades": 48, "taker_buy_quote": 4685.30472}, {"ts": 1775826900000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 6806.4, "quote_volume": 1722.53856, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 53295.2, "quote_volume": 13481.67151, "trades": 39, "taker_buy_quote": 4709.52668}, {"ts": 1775827020000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 17713.0, "quote_volume": 4481.3463, "trades": 20, "taker_buy_quote": 2317.08002}, {"ts": 1775827080000, "open": 0.253, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 41259.5, "quote_volume": 10438.5992, "trades": 23, "taker_buy_quote": 9781.6125}, {"ts": 1775827140000, "open": 0.253, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 41484.3, "quote_volume": 10495.13223, "trades": 28, "taker_buy_quote": 8610.04737}, {"ts": 1775827200000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 32131.7, "quote_volume": 8129.9392, "trades": 37, "taker_buy_quote": 1566.9421}, {"ts": 1775827260000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 31498.2, "quote_volume": 7969.88158, "trades": 22, "taker_buy_quote": 1878.93847}, {"ts": 1775827320000, "open": 0.2532, "high": 0.2533, "low": 0.253, "close": 0.253, "volume": 84736.6, "quote_volume": 21458.29017, "trades": 83, "taker_buy_quote": 13954.01757}, {"ts": 1775827380000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 46273.8, "quote_volume": 11709.27869, "trades": 46, "taker_buy_quote": 1847.92275}, {"ts": 1775827440000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2527, "volume": 46295.3, "quote_volume": 11708.12627, "trades": 66, "taker_buy_quote": 5013.76779}, {"ts": 1775827500000, "open": 0.2526, "high": 0.2527, "low": 0.2522, "close": 0.2523, "volume": 113083.2, "quote_volume": 28533.43336, "trades": 152, "taker_buy_quote": 10772.0535}, {"ts": 1775827560000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 5796.3, "quote_volume": 1462.19303, "trades": 13, "taker_buy_quote": 908.0277}, {"ts": 1775827620000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 28466.8, "quote_volume": 7176.7684, "trades": 44, "taker_buy_quote": 1573.8603}, {"ts": 1775827680000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 49978.2, "quote_volume": 12600.05231, "trades": 23, "taker_buy_quote": 8102.15974}, {"ts": 1775827740000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 93416.8, "quote_volume": 23550.43104, "trades": 69, "taker_buy_quote": 18291.42336}, {"ts": 1775827800000, "open": 0.2522, "high": 0.2524, "low": 0.252, "close": 0.2521, "volume": 191755.9, "quote_volume": 48351.29705, "trades": 137, "taker_buy_quote": 19349.77407}, {"ts": 1775827860000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 75970.4, "quote_volume": 19164.01333, "trades": 95, "taker_buy_quote": 16998.44895}, {"ts": 1775827920000, "open": 0.2521, "high": 0.2522, "low": 0.2518, "close": 0.2518, "volume": 306842.9, "quote_volume": 77321.21059, "trades": 129, "taker_buy_quote": 2590.36627}, {"ts": 1775827980000, "open": 0.2518, "high": 0.2519, "low": 0.2516, "close": 0.2519, "volume": 53854.5, "quote_volume": 13554.62906, "trades": 141, "taker_buy_quote": 11325.27074}, {"ts": 1775828040000, "open": 0.2519, "high": 0.2519, "low": 0.2514, "close": 0.2516, "volume": 113030.6, "quote_volume": 28432.4511, "trades": 116, "taker_buy_quote": 3000.97814}, {"ts": 1775828100000, "open": 0.2516, "high": 0.2516, "low": 0.251, "close": 0.251, "volume": 164623.0, "quote_volume": 41362.39722, "trades": 248, "taker_buy_quote": 22994.8216}, {"ts": 1775828160000, "open": 0.2511, "high": 0.2513, "low": 0.2509, "close": 0.2509, "volume": 68352.3, "quote_volume": 17161.58594, "trades": 115, "taker_buy_quote": 4310.65853}, {"ts": 1775828220000, "open": 0.2509, "high": 0.2515, "low": 0.2507, "close": 0.2515, "volume": 315858.4, "quote_volume": 79277.91561, "trades": 314, "taker_buy_quote": 52292.1767}, {"ts": 1775828280000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2514, "volume": 106807.6, "quote_volume": 26877.1166, "trades": 114, "taker_buy_quote": 22028.73168}, {"ts": 1775828340000, "open": 0.2513, "high": 0.2516, "low": 0.2511, "close": 0.2513, "volume": 183369.6, "quote_volume": 46088.86738, "trades": 242, "taker_buy_quote": 29075.80404}, {"ts": 1775828400000, "open": 0.2513, "high": 0.2515, "low": 0.2511, "close": 0.2515, "volume": 135563.6, "quote_volume": 34061.63419, "trades": 113, "taker_buy_quote": 15418.00062}, {"ts": 1775828460000, "open": 0.2515, "high": 0.2517, "low": 0.2514, "close": 0.2515, "volume": 13803.0, "quote_volume": 3471.63705, "trades": 81, "taker_buy_quote": 2316.95657}, {"ts": 1775828520000, "open": 0.2515, "high": 0.2517, "low": 0.2515, "close": 0.2517, "volume": 11525.9, "quote_volume": 2899.35209, "trades": 41, "taker_buy_quote": 1093.59834}, {"ts": 1775828580000, "open": 0.2516, "high": 0.2517, "low": 0.2516, "close": 0.2517, "volume": 11001.8, "quote_volume": 2768.38572, "trades": 65, "taker_buy_quote": 1192.1478}, {"ts": 1775828640000, "open": 0.2517, "high": 0.2519, "low": 0.2517, "close": 0.2519, "volume": 26392.4, "quote_volume": 6646.14216, "trades": 61, "taker_buy_quote": 4845.95006}, {"ts": 1775828700000, "open": 0.252, "high": 0.2527, "low": 0.252, "close": 0.2524, "volume": 379108.4, "quote_volume": 95685.00354, "trades": 339, "taker_buy_quote": 66277.67088}, {"ts": 1775828760000, "open": 0.2523, "high": 0.2523, "low": 0.2519, "close": 0.2519, "volume": 76494.3, "quote_volume": 19276.49582, "trades": 68, "taker_buy_quote": 4195.32771}, {"ts": 1775828820000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 49791.5, "quote_volume": 12549.44553, "trades": 47, "taker_buy_quote": 11919.55416}, {"ts": 1775828880000, "open": 0.2521, "high": 0.2527, "low": 0.2521, "close": 0.2526, "volume": 78074.1, "quote_volume": 19717.5701, "trades": 77, "taker_buy_quote": 13151.60811}, {"ts": 1775828940000, "open": 0.2526, "high": 0.2528, "low": 0.2525, "close": 0.2527, "volume": 31543.5, "quote_volume": 7969.63551, "trades": 85, "taker_buy_quote": 4872.10383}, {"ts": 1775829000000, "open": 0.2527, "high": 0.2527, "low": 0.252, "close": 0.252, "volume": 19542.1, "quote_volume": 4932.61798, "trades": 96, "taker_buy_quote": 297.8112}, {"ts": 1775829060000, "open": 0.252, "high": 0.2522, "low": 0.2519, "close": 0.2521, "volume": 13528.9, "quote_volume": 3409.57288, "trades": 54, "taker_buy_quote": 2914.31886}, {"ts": 1775829120000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 7615.0, "quote_volume": 1920.51345, "trades": 42, "taker_buy_quote": 286.65779}, {"ts": 1775829180000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2522, "volume": 7946.7, "quote_volume": 2004.81048, "trades": 39, "taker_buy_quote": 719.53437}, {"ts": 1775829240000, "open": 0.2521, "high": 0.2524, "low": 0.2521, "close": 0.2524, "volume": 16131.1, "quote_volume": 4070.17469, "trades": 35, "taker_buy_quote": 2403.82183}, {"ts": 1775829300000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 31254.7, "quote_volume": 7888.74164, "trades": 41, "taker_buy_quote": 3851.72566}, {"ts": 1775829360000, "open": 0.2524, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 27701.7, "quote_volume": 6990.00312, "trades": 35, "taker_buy_quote": 1782.88952}, {"ts": 1775829420000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 65422.9, "quote_volume": 16516.82391, "trades": 50, "taker_buy_quote": 11377.94823}, {"ts": 1775829480000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 11150.6, "quote_volume": 2814.32888, "trades": 28, "taker_buy_quote": 2291.67067}, {"ts": 1775829540000, "open": 0.2524, "high": 0.2525, "low": 0.2523, "close": 0.2523, "volume": 7173.3, "quote_volume": 1810.07371, "trades": 27, "taker_buy_quote": 57.94083}, {"ts": 1775829600000, "open": 0.2523, "high": 0.2525, "low": 0.2521, "close": 0.2524, "volume": 31833.5, "quote_volume": 8030.54624, "trades": 72, "taker_buy_quote": 4705.77784}, {"ts": 1775829660000, "open": 0.2524, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 23386.2, "quote_volume": 5902.11573, "trades": 38, "taker_buy_quote": 4546.40236}, {"ts": 1775829720000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 46099.2, "quote_volume": 11634.55467, "trades": 37, "taker_buy_quote": 5602.64775}, {"ts": 1775829780000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 21224.2, "quote_volume": 5353.35859, "trades": 47, "taker_buy_quote": 943.13044}, {"ts": 1775829840000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 158517.5, "quote_volume": 39988.09478, "trades": 69, "taker_buy_quote": 38437.81199}, {"ts": 1775829900000, "open": 0.2523, "high": 0.2526, "low": 0.2521, "close": 0.2521, "volume": 68938.7, "quote_volume": 17397.60314, "trades": 87, "taker_buy_quote": 7506.85931}, {"ts": 1775829960000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 11226.2, "quote_volume": 2831.96775, "trades": 39, "taker_buy_quote": 241.73048}, {"ts": 1775830020000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 69945.0, "quote_volume": 17635.68569, "trades": 54, "taker_buy_quote": 16557.04662}, {"ts": 1775830080000, "open": 0.2523, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 87623.8, "quote_volume": 22100.92086, "trades": 70, "taker_buy_quote": 10482.43764}, {"ts": 1775830140000, "open": 0.2522, "high": 0.2522, "low": 0.2517, "close": 0.2517, "volume": 105937.1, "quote_volume": 26694.25174, "trades": 142, "taker_buy_quote": 6338.04733}, {"ts": 1775830200000, "open": 0.2517, "high": 0.252, "low": 0.2517, "close": 0.2518, "volume": 46587.4, "quote_volume": 11733.67366, "trades": 62, "taker_buy_quote": 9992.55813}, {"ts": 1775830260000, "open": 0.2518, "high": 0.252, "low": 0.2516, "close": 0.252, "volume": 145494.8, "quote_volume": 36641.15019, "trades": 116, "taker_buy_quote": 21302.78956}, {"ts": 1775830320000, "open": 0.252, "high": 0.253, "low": 0.252, "close": 0.253, "volume": 283614.0, "quote_volume": 71622.40144, "trades": 314, "taker_buy_quote": 63027.15774}, {"ts": 1775830380000, "open": 0.253, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 62027.9, "quote_volume": 15681.08037, "trades": 90, "taker_buy_quote": 4336.59735}, {"ts": 1775830440000, "open": 0.2528, "high": 0.2529, "low": 0.2525, "close": 0.2529, "volume": 22661.6, "quote_volume": 5725.72823, "trades": 90, "taker_buy_quote": 2685.09167}, {"ts": 1775830500000, "open": 0.2529, "high": 0.2538, "low": 0.2529, "close": 0.2538, "volume": 452801.6, "quote_volume": 114676.29196, "trades": 384, "taker_buy_quote": 57239.78021}, {"ts": 1775830560000, "open": 0.2538, "high": 0.2538, "low": 0.2533, "close": 0.2536, "volume": 200562.0, "quote_volume": 50876.35996, "trades": 257, "taker_buy_quote": 38755.70563}, {"ts": 1775830620000, "open": 0.2536, "high": 0.2545, "low": 0.2535, "close": 0.2543, "volume": 511179.7, "quote_volume": 129944.13757, "trades": 404, "taker_buy_quote": 113093.96528}, {"ts": 1775830680000, "open": 0.2543, "high": 0.2544, "low": 0.2539, "close": 0.2541, "volume": 312333.5, "quote_volume": 79352.18264, "trades": 194, "taker_buy_quote": 9928.86037}, {"ts": 1775830740000, "open": 0.254, "high": 0.2541, "low": 0.2538, "close": 0.2538, "volume": 41360.9, "quote_volume": 10500.63668, "trades": 63, "taker_buy_quote": 2520.23377}, {"ts": 1775830800000, "open": 0.2539, "high": 0.2546, "low": 0.2539, "close": 0.2545, "volume": 72373.2, "quote_volume": 18409.56619, "trades": 160, "taker_buy_quote": 8196.24744}, {"ts": 1775830860000, "open": 0.2545, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 179535.8, "quote_volume": 45696.44496, "trades": 182, "taker_buy_quote": 16587.27253}, {"ts": 1775830920000, "open": 0.2545, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 37246.1, "quote_volume": 9474.03702, "trades": 59, "taker_buy_quote": 2895.48349}, {"ts": 1775830980000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.2543, "volume": 273070.9, "quote_volume": 69412.24617, "trades": 169, "taker_buy_quote": 22108.86912}, {"ts": 1775831040000, "open": 0.2543, "high": 0.2548, "low": 0.2542, "close": 0.2547, "volume": 133367.5, "quote_volume": 33926.28862, "trades": 149, "taker_buy_quote": 21944.57981}, {"ts": 1775831100000, "open": 0.2547, "high": 0.255, "low": 0.2544, "close": 0.2544, "volume": 177522.9, "quote_volume": 45206.51935, "trades": 218, "taker_buy_quote": 25985.26073}, {"ts": 1775831160000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 141619.3, "quote_volume": 36025.82875, "trades": 144, "taker_buy_quote": 26773.11286}, {"ts": 1775831220000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.2548, "volume": 61402.0, "quote_volume": 15646.98425, "trades": 78, "taker_buy_quote": 11823.99688}, {"ts": 1775831280000, "open": 0.2549, "high": 0.2551, "low": 0.2547, "close": 0.255, "volume": 268209.3, "quote_volume": 68359.66347, "trades": 131, "taker_buy_quote": 36721.27889}, {"ts": 1775831340000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 182033.8, "quote_volume": 46399.52258, "trades": 109, "taker_buy_quote": 8346.97438}, {"ts": 1775831400000, "open": 0.2548, "high": 0.2553, "low": 0.2548, "close": 0.2552, "volume": 71828.6, "quote_volume": 18327.05128, "trades": 136, "taker_buy_quote": 12927.69981}, {"ts": 1775831460000, "open": 0.2553, "high": 0.2554, "low": 0.255, "close": 0.2551, "volume": 305011.2, "quote_volume": 77855.39249, "trades": 164, "taker_buy_quote": 42574.07632}, {"ts": 1775831520000, "open": 0.255, "high": 0.2553, "low": 0.2549, "close": 0.2551, "volume": 98543.2, "quote_volume": 25132.1056, "trades": 102, "taker_buy_quote": 10024.35367}, {"ts": 1775831580000, "open": 0.2552, "high": 0.2553, "low": 0.2552, "close": 0.2553, "volume": 24734.5, "quote_volume": 6312.86574, "trades": 57, "taker_buy_quote": 3210.41978}, {"ts": 1775831640000, "open": 0.2553, "high": 0.2555, "low": 0.2551, "close": 0.2554, "volume": 212010.3, "quote_volume": 54133.26798, "trades": 115, "taker_buy_quote": 20675.4567}, {"ts": 1775831700000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 54366.6, "quote_volume": 13891.00306, "trades": 95, "taker_buy_quote": 10741.90425}, {"ts": 1775831760000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 38630.7, "quote_volume": 9871.38599, "trades": 91, "taker_buy_quote": 4305.08549}, {"ts": 1775831820000, "open": 0.2555, "high": 0.2556, "low": 0.2552, "close": 0.2552, "volume": 57276.3, "quote_volume": 14622.19794, "trades": 80, "taker_buy_quote": 692.48333}, {"ts": 1775831880000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 76639.9, "quote_volume": 19566.04372, "trades": 82, "taker_buy_quote": 14407.6737}, {"ts": 1775831940000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 28956.9, "quote_volume": 7396.66181, "trades": 37, "taker_buy_quote": 4159.34151}, {"ts": 1775832000000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 88172.3, "quote_volume": 22514.35164, "trades": 74, "taker_buy_quote": 7630.78516}, {"ts": 1775832060000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 26025.9, "quote_volume": 6649.25648, "trades": 58, "taker_buy_quote": 3620.80605}, {"ts": 1775832120000, "open": 0.2554, "high": 0.2555, "low": 0.2538, "close": 0.2539, "volume": 754056.8, "quote_volume": 191780.76925, "trades": 596, "taker_buy_quote": 77500.51634}, {"ts": 1775832180000, "open": 0.254, "high": 0.2544, "low": 0.254, "close": 0.2544, "volume": 837714.2, "quote_volume": 212940.81928, "trades": 399, "taker_buy_quote": 123743.43771}, {"ts": 1775832240000, "open": 0.2543, "high": 0.2548, "low": 0.2543, "close": 0.2546, "volume": 154819.2, "quote_volume": 39404.30745, "trades": 207, "taker_buy_quote": 20968.42469}, {"ts": 1775832300000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2547, "volume": 68732.6, "quote_volume": 17496.57166, "trades": 77, "taker_buy_quote": 4415.83457}, {"ts": 1775832360000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 98590.5, "quote_volume": 25121.25618, "trades": 138, "taker_buy_quote": 22097.87828}, {"ts": 1775832420000, "open": 0.2548, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 96058.5, "quote_volume": 24461.85948, "trades": 75, "taker_buy_quote": 9787.76112}, {"ts": 1775832480000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 54042.1, "quote_volume": 13769.59393, "trades": 67, "taker_buy_quote": 7613.38995}, {"ts": 1775832540000, "open": 0.2548, "high": 0.2549, "low": 0.2544, "close": 0.2545, "volume": 221593.3, "quote_volume": 56419.01743, "trades": 132, "taker_buy_quote": 23930.46923}, {"ts": 1775832600000, "open": 0.2545, "high": 0.2549, "low": 0.2545, "close": 0.2548, "volume": 62397.8, "quote_volume": 15888.96057, "trades": 75, "taker_buy_quote": 5814.43259}, {"ts": 1775832660000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 21158.2, "quote_volume": 5396.28941, "trades": 62, "taker_buy_quote": 4503.9349}, {"ts": 1775832720000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 41109.7, "quote_volume": 10489.63364, "trades": 57, "taker_buy_quote": 4289.11713}, {"ts": 1775832780000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 61397.9, "quote_volume": 15674.50396, "trades": 61, "taker_buy_quote": 7996.25098}, {"ts": 1775832840000, "open": 0.2552, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 93180.5, "quote_volume": 23770.16072, "trades": 47, "taker_buy_quote": 610.88551}, {"ts": 1775832900000, "open": 0.2551, "high": 0.2553, "low": 0.2549, "close": 0.2549, "volume": 459993.4, "quote_volume": 117294.64736, "trades": 208, "taker_buy_quote": 16332.22806}, {"ts": 1775832960000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.255, "volume": 37040.6, "quote_volume": 9448.35338, "trades": 45, "taker_buy_quote": 8953.54887}, {"ts": 1775833020000, "open": 0.2551, "high": 0.2555, "low": 0.2551, "close": 0.2554, "volume": 112045.8, "quote_volume": 28617.6378, "trades": 93, "taker_buy_quote": 8979.91183}, {"ts": 1775833080000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 10210.6, "quote_volume": 2607.52945, "trades": 32, "taker_buy_quote": 320.08367}, {"ts": 1775833140000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 17716.8, "quote_volume": 4523.11557, "trades": 55, "taker_buy_quote": 3199.53825}, {"ts": 1775833200000, "open": 0.2553, "high": 0.2557, "low": 0.2553, "close": 0.2556, "volume": 43154.0, "quote_volume": 11027.01172, "trades": 100, "taker_buy_quote": 7230.83315}, {"ts": 1775833260000, "open": 0.2556, "high": 0.2561, "low": 0.2556, "close": 0.256, "volume": 289214.5, "quote_volume": 73966.04063, "trades": 207, "taker_buy_quote": 67216.38193}, {"ts": 1775833320000, "open": 0.2561, "high": 0.2566, "low": 0.256, "close": 0.2561, "volume": 398556.7, "quote_volume": 102215.06991, "trades": 347, "taker_buy_quote": 90755.05726}, {"ts": 1775833380000, "open": 0.2561, "high": 0.2562, "low": 0.2559, "close": 0.256, "volume": 30278.1, "quote_volume": 7752.49271, "trades": 66, "taker_buy_quote": 2075.24547}, {"ts": 1775833440000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2557, "volume": 112596.6, "quote_volume": 28799.23553, "trades": 114, "taker_buy_quote": 6788.23259}, {"ts": 1775833500000, "open": 0.2557, "high": 0.2558, "low": 0.2554, "close": 0.2556, "volume": 69747.4, "quote_volume": 17825.63066, "trades": 87, "taker_buy_quote": 8402.31295}, {"ts": 1775833560000, "open": 0.2556, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 16232.6, "quote_volume": 4148.06276, "trades": 72, "taker_buy_quote": 1654.40467}, {"ts": 1775833620000, "open": 0.2556, "high": 0.2558, "low": 0.2555, "close": 0.2557, "volume": 113231.5, "quote_volume": 28953.12605, "trades": 87, "taker_buy_quote": 22125.81294}, {"ts": 1775833680000, "open": 0.2558, "high": 0.2563, "low": 0.2558, "close": 0.2561, "volume": 134875.0, "quote_volume": 34545.22787, "trades": 154, "taker_buy_quote": 23536.24305}, {"ts": 1775833740000, "open": 0.2561, "high": 0.2561, "low": 0.2559, "close": 0.2561, "volume": 74455.1, "quote_volume": 19067.39616, "trades": 67, "taker_buy_quote": 16619.56506}, {"ts": 1775833800000, "open": 0.2562, "high": 0.2562, "low": 0.2561, "close": 0.2561, "volume": 15221.5, "quote_volume": 3898.9478, "trades": 47, "taker_buy_quote": 429.49368}, {"ts": 1775833860000, "open": 0.2561, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 75716.4, "quote_volume": 19404.35039, "trades": 58, "taker_buy_quote": 16294.02255}, {"ts": 1775833920000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.2561, "volume": 31283.5, "quote_volume": 8012.7307, "trades": 47, "taker_buy_quote": 1896.17988}, {"ts": 1775833980000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 35108.4, "quote_volume": 8984.33048, "trades": 35, "taker_buy_quote": 7358.75223}, {"ts": 1775834040000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 77551.1, "quote_volume": 19830.37813, "trades": 70, "taker_buy_quote": 13923.4368}, {"ts": 1775834100000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2556, "volume": 42418.0, "quote_volume": 10838.77255, "trades": 47, "taker_buy_quote": 6124.72167}, {"ts": 1775834160000, "open": 0.2556, "high": 0.2556, "low": 0.2551, "close": 0.2552, "volume": 100117.8, "quote_volume": 25557.42207, "trades": 132, "taker_buy_quote": 7528.12804}, {"ts": 1775834220000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.2551, "volume": 54038.4, "quote_volume": 13777.04215, "trades": 133, "taker_buy_quote": 3363.80685}, {"ts": 1775834280000, "open": 0.2551, "high": 0.2554, "low": 0.2551, "close": 0.2554, "volume": 9907.1, "quote_volume": 2528.89822, "trades": 41, "taker_buy_quote": 1442.15501}, {"ts": 1775834340000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 49244.6, "quote_volume": 12586.49193, "trades": 74, "taker_buy_quote": 10959.78471}, {"ts": 1775834400000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 116693.8, "quote_volume": 29810.96712, "trades": 88, "taker_buy_quote": 6579.55352}, {"ts": 1775834460000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 12415.2, "quote_volume": 3170.97698, "trades": 19, "taker_buy_quote": 3027.31448}, {"ts": 1775834520000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2555, "volume": 74156.9, "quote_volume": 18948.66945, "trades": 55, "taker_buy_quote": 17802.01795}, {"ts": 1775834580000, "open": 0.2555, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 28798.8, "quote_volume": 7361.36592, "trades": 47, "taker_buy_quote": 4683.57878}, {"ts": 1775834640000, "open": 0.2557, "high": 0.2563, "low": 0.2556, "close": 0.256, "volume": 603707.8, "quote_volume": 154463.17325, "trades": 331, "taker_buy_quote": 71794.70683}, {"ts": 1775834700000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2557, "volume": 172017.0, "quote_volume": 44018.34694, "trades": 114, "taker_buy_quote": 21088.32135}, {"ts": 1775834760000, "open": 0.2557, "high": 0.2557, "low": 0.2546, "close": 0.2547, "volume": 149953.3, "quote_volume": 38236.50349, "trades": 265, "taker_buy_quote": 14551.35036}, {"ts": 1775834820000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 36662.0, "quote_volume": 9336.67515, "trades": 99, "taker_buy_quote": 1923.96879}, {"ts": 1775834880000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 60165.5, "quote_volume": 15323.29887, "trades": 64, "taker_buy_quote": 10784.27885}, {"ts": 1775834940000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 224633.6, "quote_volume": 57210.09127, "trades": 133, "taker_buy_quote": 37504.08988}, {"ts": 1775835000000, "open": 0.2548, "high": 0.255, "low": 0.2543, "close": 0.2544, "volume": 243724.1, "quote_volume": 62075.47807, "trades": 184, "taker_buy_quote": 3555.72973}, {"ts": 1775835060000, "open": 0.2544, "high": 0.2546, "low": 0.2542, "close": 0.2542, "volume": 42545.5, "quote_volume": 10826.25549, "trades": 109, "taker_buy_quote": 3597.54999}, {"ts": 1775835120000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.2543, "volume": 452606.6, "quote_volume": 115000.19329, "trades": 227, "taker_buy_quote": 36717.53864}, {"ts": 1775835180000, "open": 0.2544, "high": 0.2549, "low": 0.2544, "close": 0.2549, "volume": 40788.7, "quote_volume": 10392.73099, "trades": 83, "taker_buy_quote": 4896.34768}, {"ts": 1775835240000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 19242.1, "quote_volume": 4901.70585, "trades": 47, "taker_buy_quote": 1168.21269}, {"ts": 1775835300000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 22996.1, "quote_volume": 5851.77892, "trades": 66, "taker_buy_quote": 969.51666}, {"ts": 1775835360000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 53702.7, "quote_volume": 13663.02652, "trades": 47, "taker_buy_quote": 3281.36116}, {"ts": 1775835420000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 39021.1, "quote_volume": 9931.0771, "trades": 39, "taker_buy_quote": 2957.7262}, {"ts": 1775835480000, "open": 0.2544, "high": 0.2547, "low": 0.2543, "close": 0.2546, "volume": 65483.4, "quote_volume": 16667.46253, "trades": 96, "taker_buy_quote": 9730.11152}, {"ts": 1775835540000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 10094.9, "quote_volume": 2570.45067, "trades": 35, "taker_buy_quote": 2050.35228}, {"ts": 1775835600000, "open": 0.2546, "high": 0.2546, "low": 0.254, "close": 0.254, "volume": 54832.1, "quote_volume": 13944.24699, "trades": 133, "taker_buy_quote": 6132.25129}, {"ts": 1775835660000, "open": 0.2541, "high": 0.2543, "low": 0.2539, "close": 0.2543, "volume": 182330.5, "quote_volume": 46311.79602, "trades": 130, "taker_buy_quote": 11788.02974}, {"ts": 1775835720000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 49791.6, "quote_volume": 12654.27742, "trades": 71, "taker_buy_quote": 973.49604}, {"ts": 1775835780000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 50837.1, "quote_volume": 12922.05016, "trades": 37, "taker_buy_quote": 1627.08336}, {"ts": 1775835840000, "open": 0.2542, "high": 0.2546, "low": 0.2542, "close": 0.2545, "volume": 631386.7, "quote_volume": 160575.64521, "trades": 145, "taker_buy_quote": 143582.57678}, {"ts": 1775835900000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 28791.7, "quote_volume": 7325.17574, "trades": 46, "taker_buy_quote": 137.16933}, {"ts": 1775835960000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 17277.0, "quote_volume": 4396.32707, "trades": 54, "taker_buy_quote": 1061.68994}, {"ts": 1775836020000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2542, "volume": 28803.7, "quote_volume": 7325.78048, "trades": 63, "taker_buy_quote": 534.77698}, {"ts": 1775836080000, "open": 0.2543, "high": 0.2544, "low": 0.254, "close": 0.254, "volume": 81077.8, "quote_volume": 20609.13304, "trades": 115, "taker_buy_quote": 2753.76071}, {"ts": 1775836140000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 44978.3, "quote_volume": 11424.49749, "trades": 83, "taker_buy_quote": 2354.03049}, {"ts": 1775836200000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 28909.3, "quote_volume": 7345.56272, "trades": 48, "taker_buy_quote": 6481.91121}, {"ts": 1775836260000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 80230.3, "quote_volume": 20375.88979, "trades": 57, "taker_buy_quote": 2998.70112}, {"ts": 1775836320000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2542, "volume": 85483.9, "quote_volume": 21721.05277, "trades": 68, "taker_buy_quote": 19024.48157}, {"ts": 1775836380000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.254, "volume": 39962.8, "quote_volume": 10154.94388, "trades": 48, "taker_buy_quote": 2358.56782}, {"ts": 1775836440000, "open": 0.254, "high": 0.2541, "low": 0.2537, "close": 0.2537, "volume": 319698.3, "quote_volume": 81167.68336, "trades": 111, "taker_buy_quote": 4520.83341}, {"ts": 1775836500000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 132671.6, "quote_volume": 33669.1412, "trades": 144, "taker_buy_quote": 2731.17447}, {"ts": 1775836560000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 8809.8, "quote_volume": 2236.17215, "trades": 20, "taker_buy_quote": 1293.65957}, {"ts": 1775836620000, "open": 0.2537, "high": 0.2537, "low": 0.2533, "close": 0.2537, "volume": 145228.6, "quote_volume": 36826.61063, "trades": 164, "taker_buy_quote": 5255.49827}, {"ts": 1775836680000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 66615.7, "quote_volume": 16903.42789, "trades": 72, "taker_buy_quote": 2041.63084}, {"ts": 1775836740000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 51652.2, "quote_volume": 13107.29663, "trades": 71, "taker_buy_quote": 8194.62446}, {"ts": 1775836800000, "open": 0.254, "high": 0.2549, "low": 0.254, "close": 0.2546, "volume": 242765.0, "quote_volume": 61812.34274, "trades": 310, "taker_buy_quote": 42517.76912}, {"ts": 1775836860000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 52822.7, "quote_volume": 13452.48143, "trades": 74, "taker_buy_quote": 6188.34626}, {"ts": 1775836920000, "open": 0.2546, "high": 0.2548, "low": 0.2545, "close": 0.2548, "volume": 182926.0, "quote_volume": 46590.21769, "trades": 45, "taker_buy_quote": 45052.62858}, {"ts": 1775836980000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 74142.6, "quote_volume": 18895.96098, "trades": 106, "taker_buy_quote": 8372.01673}, {"ts": 1775837040000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 40324.5, "quote_volume": 10272.81506, "trades": 73, "taker_buy_quote": 1837.44492}, {"ts": 1775837100000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 8760.0, "quote_volume": 2231.08636, "trades": 27, "taker_buy_quote": 1406.24964}, {"ts": 1775837160000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 98085.4, "quote_volume": 24968.66281, "trades": 74, "taker_buy_quote": 16191.81181}, {"ts": 1775837220000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 22136.8, "quote_volume": 5638.97992, "trades": 35, "taker_buy_quote": 4584.54646}, {"ts": 1775837280000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 40263.2, "quote_volume": 10265.1825, "trades": 47, "taker_buy_quote": 6151.49916}, {"ts": 1775837340000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 78413.6, "quote_volume": 19987.05964, "trades": 66, "taker_buy_quote": 4525.29756}, {"ts": 1775837400000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 17088.5, "quote_volume": 4357.10597, "trades": 62, "taker_buy_quote": 1007.54716}, {"ts": 1775837460000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 76357.9, "quote_volume": 19482.02967, "trades": 116, "taker_buy_quote": 11244.05247}, {"ts": 1775837520000, "open": 0.2551, "high": 0.2553, "low": 0.2551, "close": 0.2552, "volume": 10814.6, "quote_volume": 2760.10816, "trades": 35, "taker_buy_quote": 1688.66179}, {"ts": 1775837580000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2555, "volume": 100662.0, "quote_volume": 25715.2622, "trades": 108, "taker_buy_quote": 16272.23444}, {"ts": 1775837640000, "open": 0.2555, "high": 0.2559, "low": 0.2555, "close": 0.2557, "volume": 339629.6, "quote_volume": 86868.85665, "trades": 169, "taker_buy_quote": 71170.37243}, {"ts": 1775837700000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 23819.3, "quote_volume": 6090.1892, "trades": 30, "taker_buy_quote": 5360.22116}, {"ts": 1775837760000, "open": 0.2557, "high": 0.2558, "low": 0.2555, "close": 0.2556, "volume": 148245.0, "quote_volume": 37899.2214, "trades": 93, "taker_buy_quote": 2065.50616}, {"ts": 1775837820000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2557, "volume": 32650.5, "quote_volume": 8345.65368, "trades": 28, "taker_buy_quote": 7988.14037}, {"ts": 1775837880000, "open": 0.2556, "high": 0.2558, "low": 0.2556, "close": 0.2558, "volume": 64728.5, "quote_volume": 16553.86675, "trades": 41, "taker_buy_quote": 16314.57403}, {"ts": 1775837940000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.256, "volume": 151218.6, "quote_volume": 38714.50963, "trades": 202, "taker_buy_quote": 12210.9427}, {"ts": 1775838000000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2556, "volume": 72279.0, "quote_volume": 18496.23286, "trades": 149, "taker_buy_quote": 1300.36238}, {"ts": 1775838060000, "open": 0.2556, "high": 0.2556, "low": 0.2551, "close": 0.2551, "volume": 78823.4, "quote_volume": 20126.73367, "trades": 121, "taker_buy_quote": 8047.92743}, {"ts": 1775838120000, "open": 0.2552, "high": 0.2552, "low": 0.2548, "close": 0.2548, "volume": 207756.7, "quote_volume": 52961.5257, "trades": 202, "taker_buy_quote": 7939.12544}, {"ts": 1775838180000, "open": 0.2547, "high": 0.2552, "low": 0.2546, "close": 0.2552, "volume": 55548.7, "quote_volume": 14162.31486, "trades": 142, "taker_buy_quote": 8677.20666}, {"ts": 1775838240000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 35775.9, "quote_volume": 9127.75685, "trades": 34, "taker_buy_quote": 2381.68193}, {"ts": 1775838300000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2551, "volume": 26343.7, "quote_volume": 6725.45887, "trades": 42, "taker_buy_quote": 58.53098}, {"ts": 1775838360000, "open": 0.2552, "high": 0.2552, "low": 0.2547, "close": 0.2547, "volume": 74249.1, "quote_volume": 18939.04967, "trades": 85, "taker_buy_quote": 4503.36162}, {"ts": 1775838420000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 29043.2, "quote_volume": 7400.45954, "trades": 31, "taker_buy_quote": 3781.20321}, {"ts": 1775838480000, "open": 0.2549, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 56186.4, "quote_volume": 14321.65898, "trades": 87, "taker_buy_quote": 3041.13543}, {"ts": 1775838540000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 54626.1, "quote_volume": 13928.10434, "trades": 65, "taker_buy_quote": 11129.83763}, {"ts": 1775838600000, "open": 0.255, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 34499.8, "quote_volume": 8794.11327, "trades": 70, "taker_buy_quote": 2618.73428}, {"ts": 1775838660000, "open": 0.2547, "high": 0.2547, "low": 0.2547, "close": 0.2547, "volume": 10208.2, "quote_volume": 2600.02854, "trades": 24, "taker_buy_quote": 184.75938}, {"ts": 1775838720000, "open": 0.2548, "high": 0.2549, "low": 0.2544, "close": 0.2544, "volume": 26238.9, "quote_volume": 6681.42933, "trades": 92, "taker_buy_quote": 2684.04876}, {"ts": 1775838780000, "open": 0.2543, "high": 0.2549, "low": 0.2541, "close": 0.2547, "volume": 246050.1, "quote_volume": 62559.02476, "trades": 204, "taker_buy_quote": 20962.51446}, {"ts": 1775838840000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 54064.1, "quote_volume": 13774.16715, "trades": 61, "taker_buy_quote": 8882.2767}, {"ts": 1775838900000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 10189.3, "quote_volume": 2596.77589, "trades": 37, "taker_buy_quote": 985.21554}, {"ts": 1775838960000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 11566.6, "quote_volume": 2946.35859, "trades": 32, "taker_buy_quote": 1012.00696}, {"ts": 1775839020000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 153244.5, "quote_volume": 39033.61215, "trades": 63, "taker_buy_quote": 31881.39622}, {"ts": 1775839080000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 42295.0, "quote_volume": 10776.12959, "trades": 37, "taker_buy_quote": 1568.96768}, {"ts": 1775839140000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 9052.1, "quote_volume": 2304.70742, "trades": 36, "taker_buy_quote": 493.37937}, {"ts": 1775839200000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 8639.4, "quote_volume": 2199.1793, "trades": 38, "taker_buy_quote": 295.96003}, {"ts": 1775839260000, "open": 0.2545, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 151031.0, "quote_volume": 38396.89054, "trades": 108, "taker_buy_quote": 5916.58488}, {"ts": 1775839320000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 15686.5, "quote_volume": 3990.85145, "trades": 33, "taker_buy_quote": 637.75769}, {"ts": 1775839380000, "open": 0.2544, "high": 0.2545, "low": 0.2542, "close": 0.2543, "volume": 38524.4, "quote_volume": 9797.73017, "trades": 51, "taker_buy_quote": 454.97806}, {"ts": 1775839440000, "open": 0.2542, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 22032.7, "quote_volume": 5598.54971, "trades": 57, "taker_buy_quote": 2523.53364}, {"ts": 1775839500000, "open": 0.2541, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 11900.1, "quote_volume": 3023.82705, "trades": 45, "taker_buy_quote": 693.49166}, {"ts": 1775839560000, "open": 0.2543, "high": 0.2545, "low": 0.2542, "close": 0.2545, "volume": 64130.4, "quote_volume": 16306.59169, "trades": 66, "taker_buy_quote": 2047.88525}, {"ts": 1775839620000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 9553.1, "quote_volume": 2430.39813, "trades": 29, "taker_buy_quote": 211.36869}, {"ts": 1775839680000, "open": 0.2546, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 23727.7, "quote_volume": 6041.17026, "trades": 40, "taker_buy_quote": 4017.69165}, {"ts": 1775839740000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 14038.5, "quote_volume": 3573.02229, "trades": 25, "taker_buy_quote": 591.91404}, {"ts": 1775839800000, "open": 0.2545, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 2431.8, "quote_volume": 619.34952, "trades": 36, "taker_buy_quote": 597.90378}, {"ts": 1775839860000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 72192.8, "quote_volume": 18396.03346, "trades": 97, "taker_buy_quote": 4923.07418}, {"ts": 1775839920000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 11709.3, "quote_volume": 2982.71218, "trades": 21, "taker_buy_quote": 900.64156}, {"ts": 1775839980000, "open": 0.2548, "high": 0.2551, "low": 0.2548, "close": 0.2549, "volume": 68161.6, "quote_volume": 17375.86262, "trades": 96, "taker_buy_quote": 13780.13499}, {"ts": 1775840040000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 52850.9, "quote_volume": 13473.2704, "trades": 18, "taker_buy_quote": 4018.7745}, {"ts": 1775840100000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 7943.4, "quote_volume": 2025.83476, "trades": 27, "taker_buy_quote": 1463.33558}, {"ts": 1775840160000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 14507.3, "quote_volume": 3698.24714, "trades": 41, "taker_buy_quote": 1824.96843}, {"ts": 1775840220000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 79367.5, "quote_volume": 20246.3976, "trades": 85, "taker_buy_quote": 7227.76612}, {"ts": 1775840280000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 31117.5, "quote_volume": 7944.41179, "trades": 70, "taker_buy_quote": 5039.18911}, {"ts": 1775840340000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 24197.6, "quote_volume": 6174.73849, "trades": 26, "taker_buy_quote": 300.00303}, {"ts": 1775840400000, "open": 0.2551, "high": 0.2552, "low": 0.2549, "close": 0.2549, "volume": 34662.1, "quote_volume": 8839.54597, "trades": 51, "taker_buy_quote": 318.68818}, {"ts": 1775840460000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.255, "volume": 114645.2, "quote_volume": 29226.34545, "trades": 106, "taker_buy_quote": 3241.8625}, {"ts": 1775840520000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.255, "volume": 264134.4, "quote_volume": 67296.67868, "trades": 146, "taker_buy_quote": 35437.55592}, {"ts": 1775840580000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.255, "volume": 57098.0, "quote_volume": 14567.5742, "trades": 62, "taker_buy_quote": 12505.28258}, {"ts": 1775840640000, "open": 0.2549, "high": 0.255, "low": 0.2549, "close": 0.2549, "volume": 9655.2, "quote_volume": 2461.11832, "trades": 11, "taker_buy_quote": 19.992}, {"ts": 1775840700000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 20203.9, "quote_volume": 5150.18116, "trades": 35, "taker_buy_quote": 1527.43099}, {"ts": 1775840760000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 9692.0, "quote_volume": 2469.5265, "trades": 33, "taker_buy_quote": 557.816}, {"ts": 1775840820000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 22216.2, "quote_volume": 5663.28246, "trades": 47, "taker_buy_quote": 4099.31936}, {"ts": 1775840880000, "open": 0.2549, "high": 0.2551, "low": 0.2548, "close": 0.2548, "volume": 23656.0, "quote_volume": 6032.13137, "trades": 50, "taker_buy_quote": 4557.74652}, {"ts": 1775840940000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2549, "volume": 24478.3, "quote_volume": 6238.63984, "trades": 39, "taker_buy_quote": 5694.53992}, {"ts": 1775841000000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 126207.5, "quote_volume": 32146.95387, "trades": 74, "taker_buy_quote": 25083.09636}, {"ts": 1775841060000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2547, "volume": 85212.5, "quote_volume": 21701.7931, "trades": 114, "taker_buy_quote": 14052.99468}, {"ts": 1775841120000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 92132.2, "quote_volume": 23481.84086, "trades": 64, "taker_buy_quote": 18191.57992}, {"ts": 1775841180000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 6667.1, "quote_volume": 1698.84438, "trades": 18, "taker_buy_quote": 226.16287}, {"ts": 1775841240000, "open": 0.2548, "high": 0.2549, "low": 0.2546, "close": 0.2546, "volume": 80265.6, "quote_volume": 20443.94232, "trades": 68, "taker_buy_quote": 8356.05931}, {"ts": 1775841300000, "open": 0.2547, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 25650.5, "quote_volume": 6532.18492, "trades": 65, "taker_buy_quote": 4026.73059}, {"ts": 1775841360000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 31961.4, "quote_volume": 8137.34428, "trades": 32, "taker_buy_quote": 8065.67708}, {"ts": 1775841420000, "open": 0.2546, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 104584.5, "quote_volume": 26637.20652, "trades": 95, "taker_buy_quote": 21312.79255}, {"ts": 1775841480000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 41840.4, "quote_volume": 10665.98172, "trades": 87, "taker_buy_quote": 8141.58369}, {"ts": 1775841540000, "open": 0.2548, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 8848.3, "quote_volume": 2254.37291, "trades": 35, "taker_buy_quote": 426.33136}, {"ts": 1775841600000, "open": 0.2548, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 11023.5, "quote_volume": 2807.85706, "trades": 34, "taker_buy_quote": 1693.62391}, {"ts": 1775841660000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2547, "volume": 16801.8, "quote_volume": 4279.897, "trades": 38, "taker_buy_quote": 2266.72273}, {"ts": 1775841720000, "open": 0.2547, "high": 0.2549, "low": 0.2546, "close": 0.2549, "volume": 70792.4, "quote_volume": 18037.22542, "trades": 102, "taker_buy_quote": 13036.28575}, {"ts": 1775841780000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 40723.8, "quote_volume": 10383.29098, "trades": 89, "taker_buy_quote": 9333.32077}, {"ts": 1775841840000, "open": 0.2549, "high": 0.255, "low": 0.2546, "close": 0.2547, "volume": 21899.4, "quote_volume": 5578.92747, "trades": 54, "taker_buy_quote": 35.80887}, {"ts": 1775841900000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2548, "volume": 70302.0, "quote_volume": 17904.55672, "trades": 72, "taker_buy_quote": 5912.75697}, {"ts": 1775841960000, "open": 0.2547, "high": 0.2549, "low": 0.2547, "close": 0.2549, "volume": 47112.5, "quote_volume": 12007.086, "trades": 66, "taker_buy_quote": 10166.99825}, {"ts": 1775842020000, "open": 0.2549, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 62425.4, "quote_volume": 15898.44352, "trades": 65, "taker_buy_quote": 692.93474}, {"ts": 1775842080000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 32128.0, "quote_volume": 8178.26833, "trades": 64, "taker_buy_quote": 6983.27943}, {"ts": 1775842140000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 8608.6, "quote_volume": 2190.88576, "trades": 15, "taker_buy_quote": 554.82175}, {"ts": 1775842200000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 112347.5, "quote_volume": 28583.38833, "trades": 125, "taker_buy_quote": 24912.83694}, {"ts": 1775842260000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 71708.3, "quote_volume": 18256.84026, "trades": 85, "taker_buy_quote": 16141.69006}, {"ts": 1775842320000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 35704.0, "quote_volume": 9086.92869, "trades": 69, "taker_buy_quote": 6189.66598}, {"ts": 1775842380000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 7119.2, "quote_volume": 1810.42042, "trades": 25, "taker_buy_quote": 1046.6558}, {"ts": 1775842440000, "open": 0.2543, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 8786.6, "quote_volume": 2233.59646, "trades": 27, "taker_buy_quote": 333.8917}, {"ts": 1775842500000, "open": 0.2541, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 50992.6, "quote_volume": 12956.12866, "trades": 82, "taker_buy_quote": 7873.27728}, {"ts": 1775842560000, "open": 0.2538, "high": 0.254, "low": 0.2537, "close": 0.254, "volume": 43844.6, "quote_volume": 11131.55394, "trades": 101, "taker_buy_quote": 8045.84241}, {"ts": 1775842620000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 24617.0, "quote_volume": 6248.0204, "trades": 54, "taker_buy_quote": 4145.4694}, {"ts": 1775842680000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 340276.4, "quote_volume": 86342.4341, "trades": 206, "taker_buy_quote": 73112.4669}, {"ts": 1775842740000, "open": 0.2539, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 129128.3, "quote_volume": 32796.52721, "trades": 62, "taker_buy_quote": 17813.20246}, {"ts": 1775842800000, "open": 0.254, "high": 0.254, "low": 0.2537, "close": 0.2537, "volume": 6297.2, "quote_volume": 1598.01467, "trades": 44, "taker_buy_quote": 284.3999}, {"ts": 1775842860000, "open": 0.2537, "high": 0.2537, "low": 0.2537, "close": 0.2537, "volume": 41942.4, "quote_volume": 10640.78688, "trades": 35, "taker_buy_quote": 4541.17926}, {"ts": 1775842920000, "open": 0.2537, "high": 0.254, "low": 0.2536, "close": 0.2539, "volume": 81200.7, "quote_volume": 20610.35115, "trades": 127, "taker_buy_quote": 16078.60963}, {"ts": 1775842980000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 52941.6, "quote_volume": 13453.45008, "trades": 85, "taker_buy_quote": 8000.98017}, {"ts": 1775843040000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 44310.8, "quote_volume": 11263.93072, "trades": 45, "taker_buy_quote": 7929.01313}, {"ts": 1775843100000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 29241.1, "quote_volume": 7431.54902, "trades": 58, "taker_buy_quote": 5915.82615}, {"ts": 1775843160000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 2066.5, "quote_volume": 524.97261, "trades": 7, "taker_buy_quote": 207.37101}, {"ts": 1775843220000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.2543, "volume": 74593.0, "quote_volume": 18963.76863, "trades": 99, "taker_buy_quote": 18177.46579}, {"ts": 1775843280000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 69243.7, "quote_volume": 17611.42373, "trades": 86, "taker_buy_quote": 17462.25135}, {"ts": 1775843340000, "open": 0.2544, "high": 0.2544, "low": 0.2541, "close": 0.2541, "volume": 156426.1, "quote_volume": 39766.38598, "trades": 76, "taker_buy_quote": 3917.59616}, {"ts": 1775843400000, "open": 0.2542, "high": 0.2549, "low": 0.2542, "close": 0.2549, "volume": 153399.4, "quote_volume": 39056.51755, "trades": 259, "taker_buy_quote": 35591.07755}, {"ts": 1775843460000, "open": 0.2548, "high": 0.2549, "low": 0.2545, "close": 0.2546, "volume": 93495.9, "quote_volume": 23815.05504, "trades": 101, "taker_buy_quote": 19795.79563}, {"ts": 1775843520000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 35845.0, "quote_volume": 9123.24587, "trades": 53, "taker_buy_quote": 8616.55362}, {"ts": 1775843580000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 39785.1, "quote_volume": 10129.65126, "trades": 75, "taker_buy_quote": 9603.33587}, {"ts": 1775843640000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 1234.5, "quote_volume": 314.20298, "trades": 10, "taker_buy_quote": 29.32992}, {"ts": 1775843700000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2545, "volume": 73201.9, "quote_volume": 18639.61206, "trades": 76, "taker_buy_quote": 7842.50281}, {"ts": 1775843760000, "open": 0.2545, "high": 0.2546, "low": 0.2544, "close": 0.2546, "volume": 19225.8, "quote_volume": 4894.08123, "trades": 34, "taker_buy_quote": 4581.29643}, {"ts": 1775843820000, "open": 0.2545, "high": 0.2547, "low": 0.2543, "close": 0.2547, "volume": 123393.3, "quote_volume": 31399.5129, "trades": 116, "taker_buy_quote": 18675.84058}, {"ts": 1775843880000, "open": 0.2547, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 14065.0, "quote_volume": 3581.86886, "trades": 30, "taker_buy_quote": 2297.97981}, {"ts": 1775843940000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 110947.8, "quote_volume": 28258.57101, "trades": 63, "taker_buy_quote": 27444.24418}, {"ts": 1775844000000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 138646.7, "quote_volume": 35338.61995, "trades": 144, "taker_buy_quote": 19910.72317}, {"ts": 1775844060000, "open": 0.2549, "high": 0.255, "low": 0.2546, "close": 0.2549, "volume": 301392.7, "quote_volume": 76803.88687, "trades": 205, "taker_buy_quote": 31848.91424}, {"ts": 1775844120000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 106485.6, "quote_volume": 27144.02447, "trades": 76, "taker_buy_quote": 13816.97764}, {"ts": 1775844180000, "open": 0.2548, "high": 0.2549, "low": 0.2547, "close": 0.2548, "volume": 10395.3, "quote_volume": 2648.72518, "trades": 30, "taker_buy_quote": 1034.40959}, {"ts": 1775844240000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2544, "volume": 28166.8, "quote_volume": 7167.37644, "trades": 77, "taker_buy_quote": 4985.62755}, {"ts": 1775844300000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 16087.7, "quote_volume": 4092.76019, "trades": 67, "taker_buy_quote": 3358.69468}, {"ts": 1775844360000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 9943.9, "quote_volume": 2529.75175, "trades": 17, "taker_buy_quote": 60.03655}, {"ts": 1775844420000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 41241.6, "quote_volume": 10493.00763, "trades": 46, "taker_buy_quote": 10132.06786}, {"ts": 1775844480000, "open": 0.2544, "high": 0.2546, "low": 0.2543, "close": 0.2546, "volume": 35704.0, "quote_volume": 9088.30484, "trades": 75, "taker_buy_quote": 8579.14048}, {"ts": 1775844540000, "open": 0.2547, "high": 0.2548, "low": 0.2545, "close": 0.2546, "volume": 22613.7, "quote_volume": 5760.44366, "trades": 75, "taker_buy_quote": 5049.52725}, {"ts": 1775844600000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 12973.3, "quote_volume": 3303.93105, "trades": 36, "taker_buy_quote": 2866.12078}, {"ts": 1775844660000, "open": 0.2547, "high": 0.255, "low": 0.2546, "close": 0.255, "volume": 43927.9, "quote_volume": 11197.24926, "trades": 69, "taker_buy_quote": 11046.96865}, {"ts": 1775844720000, "open": 0.2549, "high": 0.2552, "low": 0.2549, "close": 0.2551, "volume": 62721.6, "quote_volume": 16000.34313, "trades": 96, "taker_buy_quote": 14476.62617}, {"ts": 1775844780000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 68691.7, "quote_volume": 17520.32594, "trades": 56, "taker_buy_quote": 655.33836}, {"ts": 1775844840000, "open": 0.255, "high": 0.2554, "low": 0.255, "close": 0.2554, "volume": 56722.9, "quote_volume": 14480.82134, "trades": 116, "taker_buy_quote": 14308.70121}, {"ts": 1775844900000, "open": 0.2553, "high": 0.2558, "low": 0.2553, "close": 0.2553, "volume": 319727.5, "quote_volume": 81696.00388, "trades": 284, "taker_buy_quote": 62501.41607}, {"ts": 1775844960000, "open": 0.2553, "high": 0.2556, "low": 0.2553, "close": 0.2555, "volume": 63754.2, "quote_volume": 16286.97048, "trades": 76, "taker_buy_quote": 10211.79515}, {"ts": 1775845020000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 48411.4, "quote_volume": 12367.48577, "trades": 63, "taker_buy_quote": 5882.95076}, {"ts": 1775845080000, "open": 0.2555, "high": 0.2555, "low": 0.255, "close": 0.2552, "volume": 652576.3, "quote_volume": 166527.98555, "trades": 296, "taker_buy_quote": 55802.35763}, {"ts": 1775845140000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 32406.4, "quote_volume": 8275.05839, "trades": 38, "taker_buy_quote": 7765.38087}, {"ts": 1775845200000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 92832.1, "quote_volume": 23711.66221, "trades": 106, "taker_buy_quote": 10202.26356}, {"ts": 1775845260000, "open": 0.2555, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 73108.1, "quote_volume": 18685.81861, "trades": 82, "taker_buy_quote": 11395.6704}, {"ts": 1775845320000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2554, "volume": 29845.7, "quote_volume": 7625.07899, "trades": 61, "taker_buy_quote": 5430.23093}, {"ts": 1775845380000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 23890.4, "quote_volume": 6104.04696, "trades": 32, "taker_buy_quote": 5682.80935}, {"ts": 1775845440000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 35393.3, "quote_volume": 9042.64706, "trades": 43, "taker_buy_quote": 8171.5032}, {"ts": 1775845500000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 49856.9, "quote_volume": 12729.242, "trades": 68, "taker_buy_quote": 10006.35234}, {"ts": 1775845560000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2552, "volume": 28926.1, "quote_volume": 7384.58219, "trades": 42, "taker_buy_quote": 5086.03829}, {"ts": 1775845620000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2555, "volume": 90196.2, "quote_volume": 23028.18287, "trades": 114, "taker_buy_quote": 10532.13616}, {"ts": 1775845680000, "open": 0.2554, "high": 0.2557, "low": 0.2553, "close": 0.2556, "volume": 184144.2, "quote_volume": 47044.38221, "trades": 151, "taker_buy_quote": 33627.81844}, {"ts": 1775845740000, "open": 0.2556, "high": 0.2557, "low": 0.2555, "close": 0.2556, "volume": 154054.2, "quote_volume": 39367.05267, "trades": 95, "taker_buy_quote": 2500.20536}, {"ts": 1775845800000, "open": 0.2556, "high": 0.2557, "low": 0.2554, "close": 0.2555, "volume": 47314.5, "quote_volume": 12094.53888, "trades": 59, "taker_buy_quote": 10729.1826}, {"ts": 1775845860000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 26021.5, "quote_volume": 6648.12424, "trades": 23, "taker_buy_quote": 5705.6727}, {"ts": 1775845920000, "open": 0.2554, "high": 0.2557, "low": 0.2553, "close": 0.2553, "volume": 262547.0, "quote_volume": 67091.82113, "trades": 109, "taker_buy_quote": 45616.26807}, {"ts": 1775845980000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 32571.1, "quote_volume": 8321.2771, "trades": 55, "taker_buy_quote": 7809.5293}, {"ts": 1775846040000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 18587.5, "quote_volume": 4748.79358, "trades": 64, "taker_buy_quote": 1763.43036}, {"ts": 1775846100000, "open": 0.2554, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 85823.6, "quote_volume": 21914.34614, "trades": 96, "taker_buy_quote": 7536.88746}, {"ts": 1775846160000, "open": 0.2553, "high": 0.2554, "low": 0.2551, "close": 0.2552, "volume": 15687.4, "quote_volume": 4004.71916, "trades": 74, "taker_buy_quote": 2191.80525}, {"ts": 1775846220000, "open": 0.2553, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 21710.7, "quote_volume": 5543.14098, "trades": 43, "taker_buy_quote": 4221.56323}, {"ts": 1775846280000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 211274.0, "quote_volume": 53960.28478, "trades": 44, "taker_buy_quote": 53845.40976}, {"ts": 1775846340000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 25051.0, "quote_volume": 6397.51396, "trades": 49, "taker_buy_quote": 132.14162}, {"ts": 1775846400000, "open": 0.2553, "high": 0.2553, "low": 0.2551, "close": 0.2553, "volume": 10313.9, "quote_volume": 2633.01907, "trades": 31, "taker_buy_quote": 2501.645}, {"ts": 1775846460000, "open": 0.2553, "high": 0.2553, "low": 0.255, "close": 0.255, "volume": 11059.7, "quote_volume": 2821.56247, "trades": 48, "taker_buy_quote": 60.54415}, {"ts": 1775846520000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2551, "volume": 44080.9, "quote_volume": 11242.17188, "trades": 72, "taker_buy_quote": 5720.08991}, {"ts": 1775846580000, "open": 0.255, "high": 0.2551, "low": 0.255, "close": 0.2551, "volume": 18968.0, "quote_volume": 4838.29804, "trades": 24, "taker_buy_quote": 3719.46004}, {"ts": 1775846640000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 7981.6, "quote_volume": 2036.17849, "trades": 18, "taker_buy_quote": 210.0991}, {"ts": 1775846700000, "open": 0.255, "high": 0.2552, "low": 0.255, "close": 0.2551, "volume": 19929.0, "quote_volume": 5084.43231, "trades": 21, "taker_buy_quote": 4863.70214}, {"ts": 1775846760000, "open": 0.2552, "high": 0.2555, "low": 0.2552, "close": 0.2554, "volume": 31820.2, "quote_volume": 8124.38356, "trades": 60, "taker_buy_quote": 6899.2388}, {"ts": 1775846820000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 7638.9, "quote_volume": 1950.86289, "trades": 14, "taker_buy_quote": 1664.49288}, {"ts": 1775846880000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 33819.4, "quote_volume": 8638.25013, "trades": 30, "taker_buy_quote": 6009.57117}, {"ts": 1775846940000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 6856.7, "quote_volume": 1751.87392, "trades": 10, "taker_buy_quote": 1718.8507}, {"ts": 1775847000000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2553, "volume": 17499.1, "quote_volume": 4469.51991, "trades": 24, "taker_buy_quote": 715.7577}, {"ts": 1775847060000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 10571.5, "quote_volume": 2698.6384, "trades": 23, "taker_buy_quote": 534.98312}, {"ts": 1775847120000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2555, "volume": 24472.9, "quote_volume": 6249.98866, "trades": 23, "taker_buy_quote": 5652.25477}, {"ts": 1775847180000, "open": 0.2555, "high": 0.2557, "low": 0.2554, "close": 0.2556, "volume": 147542.8, "quote_volume": 37693.77333, "trades": 116, "taker_buy_quote": 12582.20394}, {"ts": 1775847240000, "open": 0.2557, "high": 0.2557, "low": 0.2556, "close": 0.2557, "volume": 32711.9, "quote_volume": 8364.30453, "trades": 40, "taker_buy_quote": 3925.99223}, {"ts": 1775847300000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 78585.6, "quote_volume": 20099.10323, "trades": 103, "taker_buy_quote": 8897.09279}, {"ts": 1775847360000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 108183.6, "quote_volume": 27665.19095, "trades": 78, "taker_buy_quote": 19040.40689}, {"ts": 1775847420000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 65165.4, "quote_volume": 16677.71031, "trades": 104, "taker_buy_quote": 5742.33215}, {"ts": 1775847480000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 14434.9, "quote_volume": 3693.59138, "trades": 13, "taker_buy_quote": 2927.39364}, {"ts": 1775847540000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.256, "volume": 16842.6, "quote_volume": 4311.36303, "trades": 23, "taker_buy_quote": 4311.36303}, {"ts": 1775847600000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2563, "volume": 368328.0, "quote_volume": 94300.01622, "trades": 182, "taker_buy_quote": 94044.14682}, {"ts": 1775847660000, "open": 0.2563, "high": 0.2567, "low": 0.2563, "close": 0.2565, "volume": 157992.5, "quote_volume": 40533.00222, "trades": 380, "taker_buy_quote": 14842.08554}, {"ts": 1775847720000, "open": 0.2564, "high": 0.2564, "low": 0.2562, "close": 0.2562, "volume": 9454.7, "quote_volume": 2423.09734, "trades": 31, "taker_buy_quote": 55.27584}, {"ts": 1775847780000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 12710.8, "quote_volume": 3256.89928, "trades": 19, "taker_buy_quote": 1005.51616}, {"ts": 1775847840000, "open": 0.2563, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 199751.5, "quote_volume": 51215.97694, "trades": 136, "taker_buy_quote": 26893.83147}, {"ts": 1775847900000, "open": 0.2565, "high": 0.2566, "low": 0.2565, "close": 0.2566, "volume": 12628.0, "quote_volume": 3239.09901, "trades": 33, "taker_buy_quote": 2933.01756}, {"ts": 1775847960000, "open": 0.2566, "high": 0.2573, "low": 0.2566, "close": 0.2572, "volume": 229744.9, "quote_volume": 59049.1772, "trades": 540, "taker_buy_quote": 30965.71664}, {"ts": 1775848020000, "open": 0.2572, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 263974.8, "quote_volume": 67902.31565, "trades": 277, "taker_buy_quote": 29438.07191}, {"ts": 1775848080000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 19329.9, "quote_volume": 4969.37974, "trades": 74, "taker_buy_quote": 1440.73445}, {"ts": 1775848140000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 117732.4, "quote_volume": 30265.19668, "trades": 131, "taker_buy_quote": 16354.26991}, {"ts": 1775848200000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 18344.8, "quote_volume": 4719.01543, "trades": 53, "taker_buy_quote": 4397.85076}, {"ts": 1775848260000, "open": 0.2572, "high": 0.2575, "low": 0.2571, "close": 0.2575, "volume": 306328.2, "quote_volume": 78833.76435, "trades": 168, "taker_buy_quote": 61149.7286}, {"ts": 1775848320000, "open": 0.2575, "high": 0.258, "low": 0.2575, "close": 0.2578, "volume": 634167.0, "quote_volume": 163510.59224, "trades": 519, "taker_buy_quote": 94736.47429}, {"ts": 1775848380000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2579, "volume": 167434.3, "quote_volume": 43156.02108, "trades": 176, "taker_buy_quote": 18299.58163}, {"ts": 1775848440000, "open": 0.2578, "high": 0.258, "low": 0.2576, "close": 0.2577, "volume": 187561.1, "quote_volume": 48357.5001, "trades": 212, "taker_buy_quote": 14006.99307}, {"ts": 1775848500000, "open": 0.2577, "high": 0.2578, "low": 0.2574, "close": 0.2574, "volume": 113416.2, "quote_volume": 29219.40638, "trades": 156, "taker_buy_quote": 11244.29677}, {"ts": 1775848560000, "open": 0.2574, "high": 0.2578, "low": 0.2574, "close": 0.2577, "volume": 76179.9, "quote_volume": 19623.53207, "trades": 113, "taker_buy_quote": 18902.99285}, {"ts": 1775848620000, "open": 0.2578, "high": 0.2579, "low": 0.2576, "close": 0.2576, "volume": 372341.9, "quote_volume": 95949.99609, "trades": 242, "taker_buy_quote": 68512.49178}, {"ts": 1775848680000, "open": 0.2577, "high": 0.2578, "low": 0.2577, "close": 0.2578, "volume": 80653.6, "quote_volume": 20788.10796, "trades": 73, "taker_buy_quote": 10221.54141}, {"ts": 1775848740000, "open": 0.2577, "high": 0.2578, "low": 0.2573, "close": 0.2574, "volume": 83884.7, "quote_volume": 21605.5026, "trades": 107, "taker_buy_quote": 6622.74125}, {"ts": 1775848800000, "open": 0.2575, "high": 0.2575, "low": 0.2569, "close": 0.2569, "volume": 26417.2, "quote_volume": 6790.86428, "trades": 91, "taker_buy_quote": 3774.74032}, {"ts": 1775848860000, "open": 0.2569, "high": 0.2573, "low": 0.2568, "close": 0.2571, "volume": 148534.8, "quote_volume": 38186.17065, "trades": 140, "taker_buy_quote": 11078.27143}, {"ts": 1775848920000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 70816.1, "quote_volume": 18212.10286, "trades": 58, "taker_buy_quote": 1392.01099}, {"ts": 1775848980000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2573, "volume": 23911.8, "quote_volume": 6151.47493, "trades": 38, "taker_buy_quote": 2844.66687}, {"ts": 1775849040000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 1682.6, "quote_volume": 432.92023, "trades": 7, "taker_buy_quote": 400.12723}, {"ts": 1775849100000, "open": 0.2573, "high": 0.2577, "low": 0.2572, "close": 0.2576, "volume": 321147.7, "quote_volume": 82672.77747, "trades": 119, "taker_buy_quote": 78103.25068}, {"ts": 1775849160000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 12663.8, "quote_volume": 3263.36973, "trades": 43, "taker_buy_quote": 2840.79332}, {"ts": 1775849220000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 87582.7, "quote_volume": 22564.29087, "trades": 105, "taker_buy_quote": 2981.35936}, {"ts": 1775849280000, "open": 0.2576, "high": 0.2577, "low": 0.2576, "close": 0.2576, "volume": 13671.8, "quote_volume": 3521.95866, "trades": 19, "taker_buy_quote": 2129.93978}, {"ts": 1775849340000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 92827.1, "quote_volume": 23899.91993, "trades": 72, "taker_buy_quote": 2644.55075}, {"ts": 1775849400000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2573, "volume": 78742.1, "quote_volume": 20256.63924, "trades": 170, "taker_buy_quote": 9475.84243}, {"ts": 1775849460000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2574, "volume": 7649.1, "quote_volume": 1968.14873, "trades": 29, "taker_buy_quote": 1639.26787}, {"ts": 1775849520000, "open": 0.2574, "high": 0.2574, "low": 0.2571, "close": 0.2571, "volume": 288220.8, "quote_volume": 74120.0437, "trades": 143, "taker_buy_quote": 219.12505}, {"ts": 1775849580000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 11742.2, "quote_volume": 3018.88511, "trades": 36, "taker_buy_quote": 341.8188}, {"ts": 1775849640000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2574, "volume": 58445.2, "quote_volume": 15030.02724, "trades": 87, "taker_buy_quote": 13540.7762}, {"ts": 1775849700000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 68216.6, "quote_volume": 17556.93865, "trades": 123, "taker_buy_quote": 1462.10922}, {"ts": 1775849760000, "open": 0.2573, "high": 0.2574, "low": 0.2573, "close": 0.2573, "volume": 19486.0, "quote_volume": 5014.85832, "trades": 29, "taker_buy_quote": 4928.99731}, {"ts": 1775849820000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 96244.7, "quote_volume": 24775.55857, "trades": 176, "taker_buy_quote": 6296.3525}, {"ts": 1775849880000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 65430.6, "quote_volume": 16847.56653, "trades": 82, "taker_buy_quote": 3718.61916}, {"ts": 1775849940000, "open": 0.2573, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 12245.4, "quote_volume": 3151.97514, "trades": 34, "taker_buy_quote": 2230.25395}, {"ts": 1775850000000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 216040.2, "quote_volume": 55647.0269, "trades": 101, "taker_buy_quote": 52346.00565}, {"ts": 1775850060000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2574, "volume": 35875.4, "quote_volume": 9237.64969, "trades": 44, "taker_buy_quote": 31.63132}, {"ts": 1775850120000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2575, "volume": 21900.1, "quote_volume": 5639.44173, "trades": 26, "taker_buy_quote": 2329.02173}, {"ts": 1775850180000, "open": 0.2575, "high": 0.2576, "low": 0.2575, "close": 0.2576, "volume": 48851.2, "quote_volume": 12583.04164, "trades": 39, "taker_buy_quote": 11646.96683}, {"ts": 1775850240000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 131635.3, "quote_volume": 33922.66381, "trades": 126, "taker_buy_quote": 11520.41455}, {"ts": 1775850300000, "open": 0.2577, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 568962.8, "quote_volume": 146669.67688, "trades": 121, "taker_buy_quote": 52590.90947}, {"ts": 1775850360000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 238270.7, "quote_volume": 61425.11753, "trades": 213, "taker_buy_quote": 14833.4155}, {"ts": 1775850420000, "open": 0.2578, "high": 0.2578, "low": 0.2576, "close": 0.2577, "volume": 359653.5, "quote_volume": 92711.0364, "trades": 68, "taker_buy_quote": 13880.24128}, {"ts": 1775850480000, "open": 0.2577, "high": 0.2577, "low": 0.2574, "close": 0.2574, "volume": 11008.7, "quote_volume": 2834.92802, "trades": 49, "taker_buy_quote": 59.98727}, {"ts": 1775850540000, "open": 0.2574, "high": 0.2575, "low": 0.2573, "close": 0.2574, "volume": 106442.3, "quote_volume": 27393.59903, "trades": 100, "taker_buy_quote": 2764.78979}, {"ts": 1775850600000, "open": 0.2575, "high": 0.2576, "low": 0.2574, "close": 0.2576, "volume": 267328.0, "quote_volume": 68836.99452, "trades": 82, "taker_buy_quote": 61798.16851}, {"ts": 1775850660000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 9631.6, "quote_volume": 2481.01667, "trades": 32, "taker_buy_quote": 1563.51096}, {"ts": 1775850720000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 29927.0, "quote_volume": 7710.56362, "trades": 63, "taker_buy_quote": 6291.03176}, {"ts": 1775850780000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 19288.0, "quote_volume": 4964.8898, "trades": 47, "taker_buy_quote": 4349.80509}, {"ts": 1775850840000, "open": 0.2575, "high": 0.2578, "low": 0.2575, "close": 0.2576, "volume": 299004.0, "quote_volume": 77021.91353, "trades": 173, "taker_buy_quote": 58728.78753}, {"ts": 1775850900000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2577, "volume": 38689.9, "quote_volume": 9967.11257, "trades": 126, "taker_buy_quote": 8921.03973}, {"ts": 1775850960000, "open": 0.2577, "high": 0.2577, "low": 0.2575, "close": 0.2576, "volume": 81664.1, "quote_volume": 21034.3794, "trades": 63, "taker_buy_quote": 8168.41672}, {"ts": 1775851020000, "open": 0.2576, "high": 0.2578, "low": 0.2576, "close": 0.2578, "volume": 32243.1, "quote_volume": 8308.60187, "trades": 87, "taker_buy_quote": 7540.65216}, {"ts": 1775851080000, "open": 0.2578, "high": 0.258, "low": 0.2578, "close": 0.258, "volume": 158610.0, "quote_volume": 40900.0246, "trades": 122, "taker_buy_quote": 32041.12822}, {"ts": 1775851140000, "open": 0.258, "high": 0.2584, "low": 0.2579, "close": 0.2581, "volume": 231509.5, "quote_volume": 59756.35154, "trades": 429, "taker_buy_quote": 29731.06514}, {"ts": 1775851200000, "open": 0.258, "high": 0.2585, "low": 0.258, "close": 0.2582, "volume": 131158.4, "quote_volume": 33882.80301, "trades": 350, "taker_buy_quote": 18134.01357}, {"ts": 1775851260000, "open": 0.2581, "high": 0.2583, "low": 0.258, "close": 0.2583, "volume": 67562.0, "quote_volume": 17439.83285, "trades": 147, "taker_buy_quote": 12238.13383}, {"ts": 1775851320000, "open": 0.2583, "high": 0.2586, "low": 0.2583, "close": 0.2585, "volume": 700033.7, "quote_volume": 180909.34169, "trades": 335, "taker_buy_quote": 78351.46135}, {"ts": 1775851380000, "open": 0.2585, "high": 0.2589, "low": 0.2585, "close": 0.2588, "volume": 511244.3, "quote_volume": 132259.1744, "trades": 335, "taker_buy_quote": 90254.52634}, {"ts": 1775851440000, "open": 0.2588, "high": 0.2588, "low": 0.2586, "close": 0.2586, "volume": 107774.7, "quote_volume": 27881.09757, "trades": 101, "taker_buy_quote": 16082.19519}, {"ts": 1775851500000, "open": 0.2586, "high": 0.2586, "low": 0.2583, "close": 0.2584, "volume": 737474.3, "quote_volume": 190688.01214, "trades": 140, "taker_buy_quote": 20229.78197}, {"ts": 1775851560000, "open": 0.2584, "high": 0.2585, "low": 0.2582, "close": 0.2583, "volume": 46925.3, "quote_volume": 12121.68009, "trades": 45, "taker_buy_quote": 1840.58377}, {"ts": 1775851620000, "open": 0.2583, "high": 0.2583, "low": 0.2576, "close": 0.2576, "volume": 275954.8, "quote_volume": 71156.86744, "trades": 236, "taker_buy_quote": 15135.49687}, {"ts": 1775851680000, "open": 0.2577, "high": 0.2582, "low": 0.2577, "close": 0.2582, "volume": 95870.2, "quote_volume": 24731.93313, "trades": 107, "taker_buy_quote": 24378.92976}, {"ts": 1775851740000, "open": 0.2582, "high": 0.2584, "low": 0.2581, "close": 0.2584, "volume": 79564.0, "quote_volume": 20540.54313, "trades": 65, "taker_buy_quote": 11480.51045}, {"ts": 1775851800000, "open": 0.2584, "high": 0.2584, "low": 0.2582, "close": 0.2582, "volume": 18033.0, "quote_volume": 4658.09041, "trades": 37, "taker_buy_quote": 1035.73776}, {"ts": 1775851860000, "open": 0.2582, "high": 0.2584, "low": 0.2582, "close": 0.2584, "volume": 32303.8, "quote_volume": 8343.92766, "trades": 51, "taker_buy_quote": 7517.06358}, {"ts": 1775851920000, "open": 0.2583, "high": 0.2585, "low": 0.2583, "close": 0.2584, "volume": 40525.5, "quote_volume": 10474.38083, "trades": 47, "taker_buy_quote": 3251.39524}, {"ts": 1775851980000, "open": 0.2584, "high": 0.2585, "low": 0.2581, "close": 0.2581, "volume": 42533.6, "quote_volume": 10988.71395, "trades": 67, "taker_buy_quote": 122.7983}, {"ts": 1775852040000, "open": 0.258, "high": 0.2582, "low": 0.2579, "close": 0.2579, "volume": 234248.1, "quote_volume": 60450.21093, "trades": 145, "taker_buy_quote": 35371.8502}, {"ts": 1775852100000, "open": 0.2578, "high": 0.2579, "low": 0.2578, "close": 0.2579, "volume": 8751.9, "quote_volume": 2257.054, "trades": 25, "taker_buy_quote": 2099.77022}, {"ts": 1775852160000, "open": 0.2578, "high": 0.2578, "low": 0.2577, "close": 0.2577, "volume": 82317.3, "quote_volume": 21218.47056, "trades": 61, "taker_buy_quote": 4155.12197}, {"ts": 1775852220000, "open": 0.2577, "high": 0.2579, "low": 0.2577, "close": 0.2579, "volume": 114757.3, "quote_volume": 29581.14689, "trades": 87, "taker_buy_quote": 11769.16765}, {"ts": 1775852280000, "open": 0.258, "high": 0.2581, "low": 0.258, "close": 0.2581, "volume": 14240.2, "quote_volume": 3674.39151, "trades": 26, "taker_buy_quote": 3668.79291}, {"ts": 1775852340000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.258, "volume": 159057.8, "quote_volume": 41035.72956, "trades": 81, "taker_buy_quote": 4431.06743}, {"ts": 1775852400000, "open": 0.258, "high": 0.2581, "low": 0.2579, "close": 0.2579, "volume": 46304.7, "quote_volume": 11943.43443, "trades": 37, "taker_buy_quote": 10500.29341}, {"ts": 1775852460000, "open": 0.2578, "high": 0.2579, "low": 0.2577, "close": 0.2578, "volume": 283250.3, "quote_volume": 73014.08911, "trades": 109, "taker_buy_quote": 42544.18168}, {"ts": 1775852520000, "open": 0.2579, "high": 0.2579, "low": 0.2575, "close": 0.2575, "volume": 8381.0, "quote_volume": 2159.58526, "trades": 57, "taker_buy_quote": 481.46531}, {"ts": 1775852580000, "open": 0.2575, "high": 0.2575, "low": 0.2573, "close": 0.2575, "volume": 67887.5, "quote_volume": 17475.18957, "trades": 159, "taker_buy_quote": 6313.15336}, {"ts": 1775852640000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2575, "volume": 26973.5, "quote_volume": 6943.82429, "trades": 46, "taker_buy_quote": 3163.95779}, {"ts": 1775852700000, "open": 0.2574, "high": 0.2576, "low": 0.2574, "close": 0.2575, "volume": 55466.8, "quote_volume": 14283.09205, "trades": 42, "taker_buy_quote": 1941.94383}, {"ts": 1775852760000, "open": 0.2575, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 20174.4, "quote_volume": 5195.65377, "trades": 50, "taker_buy_quote": 1589.28685}, {"ts": 1775852820000, "open": 0.2575, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 1020.7, "quote_volume": 262.77049, "trades": 6, "taker_buy_quote": 108.94825}, {"ts": 1775852880000, "open": 0.2574, "high": 0.2575, "low": 0.2574, "close": 0.2574, "volume": 20928.6, "quote_volume": 5388.48567, "trades": 46, "taker_buy_quote": 3769.87725}, {"ts": 1775852940000, "open": 0.2573, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 19722.4, "quote_volume": 5075.65532, "trades": 70, "taker_buy_quote": 3612.01675}, {"ts": 1775853000000, "open": 0.2574, "high": 0.258, "low": 0.2573, "close": 0.2577, "volume": 373875.4, "quote_volume": 96329.03871, "trades": 265, "taker_buy_quote": 71608.14994}, {"ts": 1775853060000, "open": 0.2577, "high": 0.2578, "low": 0.2575, "close": 0.2575, "volume": 87598.8, "quote_volume": 22575.30932, "trades": 114, "taker_buy_quote": 17032.59347}, {"ts": 1775853120000, "open": 0.2574, "high": 0.2575, "low": 0.2571, "close": 0.2571, "volume": 86668.3, "quote_volume": 22291.09417, "trades": 101, "taker_buy_quote": 888.23589}, {"ts": 1775853180000, "open": 0.2571, "high": 0.2572, "low": 0.257, "close": 0.2571, "volume": 127859.5, "quote_volume": 32873.79012, "trades": 119, "taker_buy_quote": 27641.06407}, {"ts": 1775853240000, "open": 0.257, "high": 0.2573, "low": 0.257, "close": 0.2573, "volume": 60706.6, "quote_volume": 15608.79971, "trades": 57, "taker_buy_quote": 15345.52212}, {"ts": 1775853300000, "open": 0.2573, "high": 0.2574, "low": 0.2571, "close": 0.2572, "volume": 25549.1, "quote_volume": 6573.32152, "trades": 47, "taker_buy_quote": 3197.98489}, {"ts": 1775853360000, "open": 0.2571, "high": 0.2572, "low": 0.2567, "close": 0.2568, "volume": 94353.1, "quote_volume": 24240.18303, "trades": 121, "taker_buy_quote": 3705.08009}, {"ts": 1775853420000, "open": 0.2569, "high": 0.2569, "low": 0.2567, "close": 0.2567, "volume": 6751.1, "quote_volume": 1733.32193, "trades": 26, "taker_buy_quote": 646.37403}, {"ts": 1775853480000, "open": 0.2567, "high": 0.2567, "low": 0.2564, "close": 0.2567, "volume": 139053.4, "quote_volume": 35676.87601, "trades": 176, "taker_buy_quote": 4948.29876}, {"ts": 1775853540000, "open": 0.2566, "high": 0.2566, "low": 0.2563, "close": 0.2564, "volume": 82210.4, "quote_volume": 21078.38812, "trades": 156, "taker_buy_quote": 3103.92961}, {"ts": 1775853600000, "open": 0.2564, "high": 0.2565, "low": 0.2564, "close": 0.2564, "volume": 11623.9, "quote_volume": 2981.06501, "trades": 27, "taker_buy_quote": 1787.93325}, {"ts": 1775853660000, "open": 0.2565, "high": 0.2565, "low": 0.2564, "close": 0.2565, "volume": 800.6, "quote_volume": 205.29543, "trades": 5, "taker_buy_quote": 55.37835}, {"ts": 1775853720000, "open": 0.2565, "high": 0.2568, "low": 0.2565, "close": 0.2567, "volume": 201970.4, "quote_volume": 51831.74292, "trades": 119, "taker_buy_quote": 27966.89818}, {"ts": 1775853780000, "open": 0.2567, "high": 0.2568, "low": 0.2566, "close": 0.2566, "volume": 16336.0, "quote_volume": 4193.67248, "trades": 28, "taker_buy_quote": 996.98975}, {"ts": 1775853840000, "open": 0.2567, "high": 0.2571, "low": 0.2566, "close": 0.257, "volume": 331757.3, "quote_volume": 85216.28142, "trades": 143, "taker_buy_quote": 69636.4633}, {"ts": 1775853900000, "open": 0.257, "high": 0.257, "low": 0.2566, "close": 0.2566, "volume": 37274.5, "quote_volume": 9574.26458, "trades": 62, "taker_buy_quote": 25.66767}, {"ts": 1775853960000, "open": 0.2567, "high": 0.2567, "low": 0.2565, "close": 0.2565, "volume": 14682.2, "quote_volume": 3767.67263, "trades": 30, "taker_buy_quote": 1944.14301}, {"ts": 1775854020000, "open": 0.2565, "high": 0.257, "low": 0.2565, "close": 0.2569, "volume": 166500.9, "quote_volume": 42762.40817, "trades": 93, "taker_buy_quote": 10128.44843}, {"ts": 1775854080000, "open": 0.257, "high": 0.2573, "low": 0.2569, "close": 0.2572, "volume": 21540.7, "quote_volume": 5538.11151, "trades": 71, "taker_buy_quote": 2935.95951}, {"ts": 1775854140000, "open": 0.2571, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 38851.8, "quote_volume": 9994.34699, "trades": 67, "taker_buy_quote": 6083.4634}, {"ts": 1775854200000, "open": 0.2572, "high": 0.2573, "low": 0.2571, "close": 0.2571, "volume": 52472.6, "quote_volume": 13496.27403, "trades": 29, "taker_buy_quote": 8950.68155}, {"ts": 1775854260000, "open": 0.2571, "high": 0.2574, "low": 0.2571, "close": 0.2573, "volume": 61588.0, "quote_volume": 15846.15811, "trades": 81, "taker_buy_quote": 8874.95879}, {"ts": 1775854320000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 6437.9, "quote_volume": 1655.83565, "trades": 32, "taker_buy_quote": 19.99221}, {"ts": 1775854380000, "open": 0.2572, "high": 0.2572, "low": 0.257, "close": 0.257, "volume": 7050.4, "quote_volume": 1812.28128, "trades": 16, "taker_buy_quote": 19.98444}, {"ts": 1775854440000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 6787.8, "quote_volume": 1745.31203, "trades": 10, "taker_buy_quote": 1488.21203}, {"ts": 1775854500000, "open": 0.2572, "high": 0.2574, "low": 0.2572, "close": 0.2574, "volume": 55636.9, "quote_volume": 14315.29512, "trades": 107, "taker_buy_quote": 3885.80705}, {"ts": 1775854560000, "open": 0.2574, "high": 0.2578, "low": 0.2573, "close": 0.2577, "volume": 180629.5, "quote_volume": 46526.9389, "trades": 154, "taker_buy_quote": 41345.73408}, {"ts": 1775854620000, "open": 0.2576, "high": 0.2577, "low": 0.2575, "close": 0.2575, "volume": 15025.9, "quote_volume": 3869.68438, "trades": 43, "taker_buy_quote": 978.91352}, {"ts": 1775854680000, "open": 0.2574, "high": 0.2574, "low": 0.2572, "close": 0.2572, "volume": 32915.3, "quote_volume": 8469.81738, "trades": 69, "taker_buy_quote": 1422.61485}, {"ts": 1775854740000, "open": 0.2573, "high": 0.2573, "low": 0.2572, "close": 0.2573, "volume": 110110.8, "quote_volume": 28320.87079, "trades": 75, "taker_buy_quote": 7234.81747}, {"ts": 1775854800000, "open": 0.2572, "high": 0.2573, "low": 0.2572, "close": 0.2572, "volume": 13167.8, "quote_volume": 3387.96043, "trades": 26, "taker_buy_quote": 188.65236}, {"ts": 1775854860000, "open": 0.2573, "high": 0.2574, "low": 0.2569, "close": 0.2569, "volume": 23867.5, "quote_volume": 6137.95441, "trades": 82, "taker_buy_quote": 2150.83568}, {"ts": 1775854920000, "open": 0.257, "high": 0.2571, "low": 0.257, "close": 0.2571, "volume": 21620.1, "quote_volume": 5556.55391, "trades": 33, "taker_buy_quote": 1604.94761}, {"ts": 1775854980000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2571, "volume": 38903.2, "quote_volume": 10002.77747, "trades": 19, "taker_buy_quote": 9785.68223}, {"ts": 1775855040000, "open": 0.2571, "high": 0.2572, "low": 0.2571, "close": 0.2572, "volume": 5332.6, "quote_volume": 1371.31849, "trades": 19, "taker_buy_quote": 789.68116}, {"ts": 1775855100000, "open": 0.2571, "high": 0.2571, "low": 0.2567, "close": 0.2568, "volume": 136918.8, "quote_volume": 35185.1072, "trades": 73, "taker_buy_quote": 5091.62744}, {"ts": 1775855160000, "open": 0.2567, "high": 0.2568, "low": 0.2565, "close": 0.2565, "volume": 16643.2, "quote_volume": 4270.13083, "trades": 63, "taker_buy_quote": 79.80198}, {"ts": 1775855220000, "open": 0.2564, "high": 0.2564, "low": 0.2561, "close": 0.2562, "volume": 126330.6, "quote_volume": 32377.36952, "trades": 193, "taker_buy_quote": 4474.42136}, {"ts": 1775855280000, "open": 0.2561, "high": 0.2563, "low": 0.2561, "close": 0.2562, "volume": 33655.8, "quote_volume": 8622.60246, "trades": 72, "taker_buy_quote": 6223.60825}, {"ts": 1775855340000, "open": 0.2562, "high": 0.2563, "low": 0.2562, "close": 0.2563, "volume": 46948.4, "quote_volume": 12028.22251, "trades": 33, "taker_buy_quote": 108.74809}, {"ts": 1775855400000, "open": 0.2563, "high": 0.2563, "low": 0.2562, "close": 0.2562, "volume": 22563.0, "quote_volume": 5781.29236, "trades": 25, "taker_buy_quote": 1801.30222}, {"ts": 1775855460000, "open": 0.2561, "high": 0.2562, "low": 0.2561, "close": 0.2562, "volume": 56203.1, "quote_volume": 14393.94897, "trades": 48, "taker_buy_quote": 6892.88241}, {"ts": 1775855520000, "open": 0.2562, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 14889.0, "quote_volume": 3813.26567, "trades": 42, "taker_buy_quote": 1093.23102}, {"ts": 1775855580000, "open": 0.256, "high": 0.256, "low": 0.2557, "close": 0.2559, "volume": 70426.2, "quote_volume": 18022.84634, "trades": 130, "taker_buy_quote": 11127.22257}, {"ts": 1775855640000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 18987.4, "quote_volume": 4859.50272, "trades": 20, "taker_buy_quote": 3427.71694}, {"ts": 1775855700000, "open": 0.256, "high": 0.256, "low": 0.2556, "close": 0.2558, "volume": 296899.4, "quote_volume": 75920.05085, "trades": 196, "taker_buy_quote": 1512.99554}, {"ts": 1775855760000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2558, "volume": 7935.9, "quote_volume": 2029.24227, "trades": 12, "taker_buy_quote": 83.49312}, {"ts": 1775855820000, "open": 0.2558, "high": 0.2558, "low": 0.2558, "close": 0.2558, "volume": 1894.2, "quote_volume": 484.53636, "trades": 4, "taker_buy_quote": 484.53636}, {"ts": 1775855880000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 115051.0, "quote_volume": 29424.92945, "trades": 104, "taker_buy_quote": 7041.46813}, {"ts": 1775855940000, "open": 0.2557, "high": 0.2559, "low": 0.2557, "close": 0.2559, "volume": 129939.8, "quote_volume": 33226.42561, "trades": 55, "taker_buy_quote": 31982.93094}, {"ts": 1775856000000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2557, "volume": 118230.0, "quote_volume": 30235.39639, "trades": 120, "taker_buy_quote": 2649.61359}, {"ts": 1775856060000, "open": 0.2557, "high": 0.2558, "low": 0.2557, "close": 0.2557, "volume": 1568.5, "quote_volume": 401.07991, "trades": 6, "taker_buy_quote": 36.98868}, {"ts": 1775856120000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 86874.3, "quote_volume": 22220.97685, "trades": 88, "taker_buy_quote": 10281.2696}, {"ts": 1775856180000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 51236.6, "quote_volume": 13111.45797, "trades": 85, "taker_buy_quote": 4120.20346}, {"ts": 1775856240000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 15823.8, "quote_volume": 4047.73976, "trades": 17, "taker_buy_quote": 29.99148}, {"ts": 1775856300000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 16927.9, "quote_volume": 4329.96718, "trades": 30, "taker_buy_quote": 1022.69835}, {"ts": 1775856360000, "open": 0.2557, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 82342.7, "quote_volume": 21052.27978, "trades": 55, "taker_buy_quote": 4514.19111}, {"ts": 1775856420000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 56863.2, "quote_volume": 14550.31613, "trades": 60, "taker_buy_quote": 1440.76804}, {"ts": 1775856480000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 494.6, "quote_volume": 126.53371, "trades": 6, "taker_buy_quote": 38.46177}, {"ts": 1775856540000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 14034.5, "quote_volume": 3591.79871, "trades": 47, "taker_buy_quote": 2214.45625}, {"ts": 1775856600000, "open": 0.2559, "high": 0.256, "low": 0.2559, "close": 0.2559, "volume": 3401.1, "quote_volume": 870.43194, "trades": 24, "taker_buy_quote": 231.552}, {"ts": 1775856660000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 207198.6, "quote_volume": 53000.96943, "trades": 91, "taker_buy_quote": 23024.55023}, {"ts": 1775856720000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2558, "volume": 13188.9, "quote_volume": 3373.81047, "trades": 21, "taker_buy_quote": 976.23764}, {"ts": 1775856780000, "open": 0.2559, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 12861.4, "quote_volume": 3289.76563, "trades": 35, "taker_buy_quote": 105.6867}, {"ts": 1775856840000, "open": 0.2557, "high": 0.2557, "low": 0.2553, "close": 0.2554, "volume": 204152.5, "quote_volume": 52146.26065, "trades": 144, "taker_buy_quote": 8588.52892}, {"ts": 1775856900000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 156116.3, "quote_volume": 39880.59134, "trades": 85, "taker_buy_quote": 19091.07173}, {"ts": 1775856960000, "open": 0.2556, "high": 0.2556, "low": 0.2555, "close": 0.2555, "volume": 1869.5, "quote_volume": 477.82807, "trades": 9, "taker_buy_quote": 436.61592}, {"ts": 1775857020000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2559, "volume": 13231.6, "quote_volume": 3383.89983, "trades": 66, "taker_buy_quote": 3326.75879}, {"ts": 1775857080000, "open": 0.2558, "high": 0.2558, "low": 0.2555, "close": 0.2555, "volume": 66268.5, "quote_volume": 16947.41612, "trades": 95, "taker_buy_quote": 2796.4688}, {"ts": 1775857140000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 24855.1, "quote_volume": 6350.32105, "trades": 69, "taker_buy_quote": 450.36456}, {"ts": 1775857200000, "open": 0.2555, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 72188.4, "quote_volume": 18431.95738, "trades": 74, "taker_buy_quote": 3868.9961}, {"ts": 1775857260000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2553, "volume": 19667.2, "quote_volume": 5021.04399, "trades": 37, "taker_buy_quote": 475.88703}, {"ts": 1775857320000, "open": 0.2553, "high": 0.2553, "low": 0.2549, "close": 0.2552, "volume": 405914.0, "quote_volume": 103513.39911, "trades": 299, "taker_buy_quote": 56333.53359}, {"ts": 1775857380000, "open": 0.2552, "high": 0.2553, "low": 0.255, "close": 0.2553, "volume": 254391.7, "quote_volume": 64893.33371, "trades": 183, "taker_buy_quote": 15483.29349}, {"ts": 1775857440000, "open": 0.2553, "high": 0.2555, "low": 0.2552, "close": 0.2552, "volume": 132561.9, "quote_volume": 33838.54214, "trades": 162, "taker_buy_quote": 12595.77765}, {"ts": 1775857500000, "open": 0.2552, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 17499.0, "quote_volume": 4464.82533, "trades": 47, "taker_buy_quote": 1278.57867}, {"ts": 1775857560000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.2552, "volume": 6888.5, "quote_volume": 1757.29049, "trades": 22, "taker_buy_quote": 1614.51599}, {"ts": 1775857620000, "open": 0.2552, "high": 0.2554, "low": 0.2552, "close": 0.2554, "volume": 10190.6, "quote_volume": 2601.41746, "trades": 50, "taker_buy_quote": 2549.23618}, {"ts": 1775857680000, "open": 0.2553, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 39726.7, "quote_volume": 10142.5715, "trades": 63, "taker_buy_quote": 1009.36718}, {"ts": 1775857740000, "open": 0.2553, "high": 0.2555, "low": 0.2553, "close": 0.2554, "volume": 6798.2, "quote_volume": 1736.30153, "trades": 25, "taker_buy_quote": 1204.75535}, {"ts": 1775857800000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 36556.9, "quote_volume": 9336.60131, "trades": 42, "taker_buy_quote": 440.38622}, {"ts": 1775857860000, "open": 0.2554, "high": 0.2556, "low": 0.2553, "close": 0.2556, "volume": 16192.8, "quote_volume": 4137.39614, "trades": 66, "taker_buy_quote": 3289.73876}, {"ts": 1775857920000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 30853.6, "quote_volume": 7892.20567, "trades": 45, "taker_buy_quote": 4786.19021}, {"ts": 1775857980000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 54381.6, "quote_volume": 13915.97694, "trades": 75, "taker_buy_quote": 5298.98061}, {"ts": 1775858040000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 13404.1, "quote_volume": 3429.06924, "trades": 17, "taker_buy_quote": 1275.1565}, {"ts": 1775858100000, "open": 0.2558, "high": 0.2562, "low": 0.2558, "close": 0.2559, "volume": 85493.2, "quote_volume": 21890.52816, "trades": 157, "taker_buy_quote": 14396.33057}, {"ts": 1775858160000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 51281.9, "quote_volume": 13120.97769, "trades": 78, "taker_buy_quote": 1898.07407}, {"ts": 1775858220000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 18724.7, "quote_volume": 4790.4688, "trades": 43, "taker_buy_quote": 4515.59511}, {"ts": 1775858280000, "open": 0.2559, "high": 0.2561, "low": 0.2559, "close": 0.2559, "volume": 28654.2, "quote_volume": 7334.05108, "trades": 32, "taker_buy_quote": 565.06929}, {"ts": 1775858340000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 30529.2, "quote_volume": 7811.36951, "trades": 34, "taker_buy_quote": 90.07307}, {"ts": 1775858400000, "open": 0.2558, "high": 0.2561, "low": 0.2558, "close": 0.2559, "volume": 44744.3, "quote_volume": 11451.25915, "trades": 77, "taker_buy_quote": 10342.63695}, {"ts": 1775858460000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 25252.4, "quote_volume": 6459.57173, "trades": 23, "taker_buy_quote": 19.98579}, {"ts": 1775858520000, "open": 0.2558, "high": 0.2558, "low": 0.2556, "close": 0.2556, "volume": 35799.1, "quote_volume": 9154.43148, "trades": 90, "taker_buy_quote": 857.00817}, {"ts": 1775858580000, "open": 0.2556, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 48897.5, "quote_volume": 12504.11666, "trades": 83, "taker_buy_quote": 8500.46296}, {"ts": 1775858640000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.256, "volume": 80376.1, "quote_volume": 20564.52953, "trades": 96, "taker_buy_quote": 8402.08777}, {"ts": 1775858700000, "open": 0.256, "high": 0.2562, "low": 0.256, "close": 0.256, "volume": 27625.4, "quote_volume": 7073.37179, "trades": 85, "taker_buy_quote": 3358.90138}, {"ts": 1775858760000, "open": 0.256, "high": 0.2563, "low": 0.256, "close": 0.2562, "volume": 14495.7, "quote_volume": 3713.44779, "trades": 67, "taker_buy_quote": 1872.32552}, {"ts": 1775858820000, "open": 0.2562, "high": 0.2562, "low": 0.2559, "close": 0.2559, "volume": 21752.7, "quote_volume": 5569.77259, "trades": 65, "taker_buy_quote": 155.8712}, {"ts": 1775858880000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 20492.2, "quote_volume": 5243.29113, "trades": 42, "taker_buy_quote": 1128.64695}, {"ts": 1775858940000, "open": 0.2558, "high": 0.2559, "low": 0.2557, "close": 0.2557, "volume": 58813.7, "quote_volume": 15043.36388, "trades": 87, "taker_buy_quote": 3799.99662}, {"ts": 1775859000000, "open": 0.2557, "high": 0.256, "low": 0.2557, "close": 0.256, "volume": 18358.0, "quote_volume": 4696.86022, "trades": 39, "taker_buy_quote": 4465.24513}, {"ts": 1775859060000, "open": 0.256, "high": 0.2561, "low": 0.256, "close": 0.256, "volume": 20648.8, "quote_volume": 5286.405, "trades": 31, "taker_buy_quote": 893.4194}, {"ts": 1775859120000, "open": 0.2559, "high": 0.2559, "low": 0.2558, "close": 0.2558, "volume": 17041.3, "quote_volume": 4360.84204, "trades": 41, "taker_buy_quote": 2711.38845}, {"ts": 1775859180000, "open": 0.2558, "high": 0.256, "low": 0.2558, "close": 0.2559, "volume": 13325.7, "quote_volume": 3409.98833, "trades": 25, "taker_buy_quote": 1658.95364}, {"ts": 1775859240000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 16374.8, "quote_volume": 4191.35904, "trades": 55, "taker_buy_quote": 1563.97213}, {"ts": 1775859300000, "open": 0.2559, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 42980.3, "quote_volume": 10998.94399, "trades": 47, "taker_buy_quote": 2934.58955}, {"ts": 1775859360000, "open": 0.2558, "high": 0.2559, "low": 0.2556, "close": 0.2558, "volume": 78419.2, "quote_volume": 20063.97775, "trades": 83, "taker_buy_quote": 13568.25281}, {"ts": 1775859420000, "open": 0.2558, "high": 0.2559, "low": 0.2558, "close": 0.2559, "volume": 17283.9, "quote_volume": 4421.99033, "trades": 56, "taker_buy_quote": 1987.97659}, {"ts": 1775859480000, "open": 0.256, "high": 0.256, "low": 0.2558, "close": 0.2558, "volume": 34502.1, "quote_volume": 8828.5683, "trades": 21, "taker_buy_quote": 337.45923}, {"ts": 1775859540000, "open": 0.2559, "high": 0.2559, "low": 0.2555, "close": 0.2556, "volume": 260744.5, "quote_volume": 66657.32671, "trades": 206, "taker_buy_quote": 9898.71432}, {"ts": 1775859600000, "open": 0.2556, "high": 0.2557, "low": 0.2556, "close": 0.2556, "volume": 11153.4, "quote_volume": 2850.87516, "trades": 33, "taker_buy_quote": 169.06884}, {"ts": 1775859660000, "open": 0.2556, "high": 0.2556, "low": 0.2553, "close": 0.2554, "volume": 85935.0, "quote_volume": 21951.51171, "trades": 100, "taker_buy_quote": 2372.01985}, {"ts": 1775859720000, "open": 0.2554, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 4843.3, "quote_volume": 1237.02285, "trades": 13, "taker_buy_quote": 112.49665}, {"ts": 1775859780000, "open": 0.2554, "high": 0.2554, "low": 0.2554, "close": 0.2554, "volume": 5009.8, "quote_volume": 1279.50292, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775859840000, "open": 0.2554, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 63198.6, "quote_volume": 16146.95262, "trades": 67, "taker_buy_quote": 13229.43386}, {"ts": 1775859900000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 23811.8, "quote_volume": 6084.22539, "trades": 18, "taker_buy_quote": 6053.39861}, {"ts": 1775859960000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2555, "volume": 827.4, "quote_volume": 211.34839, "trades": 10, "taker_buy_quote": 64.6926}, {"ts": 1775860020000, "open": 0.2555, "high": 0.2556, "low": 0.2554, "close": 0.2556, "volume": 33849.2, "quote_volume": 8648.81177, "trades": 34, "taker_buy_quote": 6200.90175}, {"ts": 1775860080000, "open": 0.2556, "high": 0.2556, "low": 0.2554, "close": 0.2555, "volume": 623.4, "quote_volume": 159.23604, "trades": 4, "taker_buy_quote": 25.30232}, {"ts": 1775860140000, "open": 0.2555, "high": 0.2555, "low": 0.2554, "close": 0.2554, "volume": 11975.5, "quote_volume": 3058.55443, "trades": 11, "taker_buy_quote": 1014.56269}, {"ts": 1775860200000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 1771.1, "quote_volume": 452.29496, "trades": 10, "taker_buy_quote": 340.01402}, {"ts": 1775860260000, "open": 0.2554, "high": 0.2554, "low": 0.2553, "close": 0.2554, "volume": 4535.5, "quote_volume": 1158.35328, "trades": 9, "taker_buy_quote": 1124.09202}, {"ts": 1775860320000, "open": 0.2554, "high": 0.2554, "low": 0.2552, "close": 0.2553, "volume": 29599.0, "quote_volume": 7556.50673, "trades": 46, "taker_buy_quote": 852.86301}, {"ts": 1775860380000, "open": 0.2552, "high": 0.2553, "low": 0.2551, "close": 0.2551, "volume": 32780.1, "quote_volume": 8365.39204, "trades": 44, "taker_buy_quote": 55.71799}, {"ts": 1775860440000, "open": 0.2551, "high": 0.2552, "low": 0.255, "close": 0.255, "volume": 10215.4, "quote_volume": 2605.63193, "trades": 54, "taker_buy_quote": 180.89348}, {"ts": 1775860500000, "open": 0.2549, "high": 0.2551, "low": 0.2549, "close": 0.255, "volume": 27442.7, "quote_volume": 6996.85038, "trades": 48, "taker_buy_quote": 6414.43923}, {"ts": 1775860560000, "open": 0.255, "high": 0.2551, "low": 0.2549, "close": 0.2549, "volume": 9903.8, "quote_volume": 2525.56341, "trades": 43, "taker_buy_quote": 449.50944}, {"ts": 1775860620000, "open": 0.255, "high": 0.255, "low": 0.2547, "close": 0.2548, "volume": 137563.5, "quote_volume": 35054.75143, "trades": 186, "taker_buy_quote": 14258.04726}, {"ts": 1775860680000, "open": 0.2549, "high": 0.2549, "low": 0.2542, "close": 0.2544, "volume": 267347.7, "quote_volume": 68048.85851, "trades": 349, "taker_buy_quote": 10987.83653}, {"ts": 1775860740000, "open": 0.2544, "high": 0.2546, "low": 0.2541, "close": 0.2545, "volume": 137670.7, "quote_volume": 35018.00694, "trades": 160, "taker_buy_quote": 13541.17738}, {"ts": 1775860800000, "open": 0.2545, "high": 0.2545, "low": 0.2541, "close": 0.2544, "volume": 341044.2, "quote_volume": 86706.65782, "trades": 224, "taker_buy_quote": 23144.55237}, {"ts": 1775860860000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 17926.8, "quote_volume": 4560.61438, "trades": 42, "taker_buy_quote": 3860.85707}, {"ts": 1775860920000, "open": 0.2544, "high": 0.2546, "low": 0.2544, "close": 0.2545, "volume": 23231.2, "quote_volume": 5912.42326, "trades": 42, "taker_buy_quote": 4490.812}, {"ts": 1775860980000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 29680.1, "quote_volume": 7555.90485, "trades": 62, "taker_buy_quote": 5436.83024}, {"ts": 1775861040000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2546, "volume": 7901.1, "quote_volume": 2011.66324, "trades": 43, "taker_buy_quote": 279.11024}, {"ts": 1775861100000, "open": 0.2546, "high": 0.2547, "low": 0.2544, "close": 0.2546, "volume": 49523.5, "quote_volume": 12606.01698, "trades": 54, "taker_buy_quote": 4981.1784}, {"ts": 1775861160000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 30362.9, "quote_volume": 7727.74363, "trades": 43, "taker_buy_quote": 4702.45123}, {"ts": 1775861220000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 11335.8, "quote_volume": 2884.96895, "trades": 30, "taker_buy_quote": 19.9861}, {"ts": 1775861280000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 1877.6, "quote_volume": 477.82931, "trades": 5, "taker_buy_quote": 427.22915}, {"ts": 1775861340000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 24192.4, "quote_volume": 6154.71051, "trades": 24, "taker_buy_quote": 447.72987}, {"ts": 1775861400000, "open": 0.2544, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 44953.2, "quote_volume": 11435.83383, "trades": 34, "taker_buy_quote": 5355.29808}, {"ts": 1775861460000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 59725.7, "quote_volume": 15198.90962, "trades": 48, "taker_buy_quote": 10444.44242}, {"ts": 1775861520000, "open": 0.2545, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 22225.7, "quote_volume": 5654.23285, "trades": 21, "taker_buy_quote": 1725.27925}, {"ts": 1775861580000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 5634.9, "quote_volume": 1432.89655, "trades": 26, "taker_buy_quote": 19.99584}, {"ts": 1775861640000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2544, "volume": 11736.4, "quote_volume": 2984.90917, "trades": 24, "taker_buy_quote": 2761.74926}, {"ts": 1775861700000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 15969.6, "quote_volume": 4061.03546, "trades": 21, "taker_buy_quote": 26.76022}, {"ts": 1775861760000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 530.2, "quote_volume": 134.82986, "trades": 3, "taker_buy_quote": 134.82986}, {"ts": 1775861820000, "open": 0.2543, "high": 0.2543, "low": 0.2543, "close": 0.2543, "volume": 781.2, "quote_volume": 198.65916, "trades": 3, "taker_buy_quote": 198.65916}, {"ts": 1775861880000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 49227.9, "quote_volume": 12518.97145, "trades": 46, "taker_buy_quote": 3665.72397}, {"ts": 1775861940000, "open": 0.2543, "high": 0.2545, "low": 0.2543, "close": 0.2545, "volume": 119647.4, "quote_volume": 30427.39479, "trades": 45, "taker_buy_quote": 28978.97828}, {"ts": 1775862000000, "open": 0.2545, "high": 0.2545, "low": 0.2545, "close": 0.2545, "volume": 66977.2, "quote_volume": 17045.6974, "trades": 28, "taker_buy_quote": 17045.6974}, {"ts": 1775862060000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2543, "volume": 27609.4, "quote_volume": 7022.91868, "trades": 51, "taker_buy_quote": 111.00693}, {"ts": 1775862120000, "open": 0.2543, "high": 0.2544, "low": 0.2542, "close": 0.2543, "volume": 10324.5, "quote_volume": 2625.84711, "trades": 19, "taker_buy_quote": 2074.90988}, {"ts": 1775862180000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 26793.8, "quote_volume": 6810.45737, "trades": 83, "taker_buy_quote": 945.97622}, {"ts": 1775862240000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 118240.4, "quote_volume": 30033.08621, "trades": 96, "taker_buy_quote": 397.71241}, {"ts": 1775862300000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 75590.4, "quote_volume": 19199.47767, "trades": 59, "taker_buy_quote": 4105.43454}, {"ts": 1775862360000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 10235.9, "quote_volume": 2599.81235, "trades": 17, "taker_buy_quote": 2599.81235}, {"ts": 1775862420000, "open": 0.254, "high": 0.2542, "low": 0.2539, "close": 0.2541, "volume": 183736.0, "quote_volume": 46670.87394, "trades": 51, "taker_buy_quote": 46209.86833}, {"ts": 1775862480000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 7757.2, "quote_volume": 1971.86959, "trades": 13, "taker_buy_quote": 1944.80794}, {"ts": 1775862540000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 83778.3, "quote_volume": 21296.40301, "trades": 54, "taker_buy_quote": 13081.68612}, {"ts": 1775862600000, "open": 0.2541, "high": 0.2542, "low": 0.2539, "close": 0.2539, "volume": 14660.1, "quote_volume": 3723.75432, "trades": 42, "taker_buy_quote": 112.65324}, {"ts": 1775862660000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 18737.0, "quote_volume": 4759.94716, "trades": 42, "taker_buy_quote": 2842.88216}, {"ts": 1775862720000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.254, "volume": 18362.4, "quote_volume": 4665.58932, "trades": 40, "taker_buy_quote": 2602.09513}, {"ts": 1775862780000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 6262.8, "quote_volume": 1590.99646, "trades": 17, "taker_buy_quote": 623.20566}, {"ts": 1775862840000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 11871.6, "quote_volume": 3015.5318, "trades": 17, "taker_buy_quote": 369.4614}, {"ts": 1775862900000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 20030.6, "quote_volume": 5088.48092, "trades": 39, "taker_buy_quote": 2276.06592}, {"ts": 1775862960000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 11346.3, "quote_volume": 2883.57903, "trades": 36, "taker_buy_quote": 1807.44012}, {"ts": 1775863020000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 3120.7, "quote_volume": 792.92569, "trades": 17, "taker_buy_quote": 358.56051}, {"ts": 1775863080000, "open": 0.2542, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 24059.8, "quote_volume": 6114.05873, "trades": 52, "taker_buy_quote": 2486.78592}, {"ts": 1775863140000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 5685.1, "quote_volume": 1444.54841, "trades": 9, "taker_buy_quote": 1354.37841}, {"ts": 1775863200000, "open": 0.2541, "high": 0.2548, "low": 0.2541, "close": 0.2546, "volume": 118877.3, "quote_volume": 30259.88942, "trades": 154, "taker_buy_quote": 25608.02786}, {"ts": 1775863260000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2545, "volume": 7824.9, "quote_volume": 1992.02595, "trades": 21, "taker_buy_quote": 1499.3394}, {"ts": 1775863320000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 23733.7, "quote_volume": 6041.28322, "trades": 38, "taker_buy_quote": 5417.30954}, {"ts": 1775863380000, "open": 0.2547, "high": 0.2547, "low": 0.2543, "close": 0.2543, "volume": 21664.4, "quote_volume": 5513.43922, "trades": 41, "taker_buy_quote": 496.13572}, {"ts": 1775863440000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2545, "volume": 12901.0, "quote_volume": 3282.67989, "trades": 25, "taker_buy_quote": 2567.33129}, {"ts": 1775863500000, "open": 0.2545, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 20536.8, "quote_volume": 5227.26188, "trades": 41, "taker_buy_quote": 1807.62173}, {"ts": 1775863560000, "open": 0.2546, "high": 0.2546, "low": 0.2545, "close": 0.2546, "volume": 2188.5, "quote_volume": 557.13857, "trades": 25, "taker_buy_quote": 420.90472}, {"ts": 1775863620000, "open": 0.2546, "high": 0.2546, "low": 0.2544, "close": 0.2544, "volume": 21176.6, "quote_volume": 5389.23285, "trades": 31, "taker_buy_quote": 660.02285}, {"ts": 1775863680000, "open": 0.2544, "high": 0.2545, "low": 0.2544, "close": 0.2544, "volume": 12372.1, "quote_volume": 3147.50545, "trades": 29, "taker_buy_quote": 109.96945}, {"ts": 1775863740000, "open": 0.2544, "high": 0.2545, "low": 0.2543, "close": 0.2544, "volume": 10264.4, "quote_volume": 2611.25954, "trades": 34, "taker_buy_quote": 603.08886}, {"ts": 1775863800000, "open": 0.2544, "high": 0.2544, "low": 0.2542, "close": 0.2542, "volume": 48811.9, "quote_volume": 12408.63574, "trades": 70, "taker_buy_quote": 247.87247}, {"ts": 1775863860000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 9581.8, "quote_volume": 2435.82142, "trades": 19, "taker_buy_quote": 2140.61896}, {"ts": 1775863920000, "open": 0.2543, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 43182.1, "quote_volume": 10975.63925, "trades": 48, "taker_buy_quote": 3198.31261}, {"ts": 1775863980000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.2541, "volume": 9687.8, "quote_volume": 2461.25884, "trades": 38, "taker_buy_quote": 417.89286}, {"ts": 1775864040000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 576296.7, "quote_volume": 146368.14481, "trades": 127, "taker_buy_quote": 114919.42161}, {"ts": 1775864100000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 22154.2, "quote_volume": 5628.18668, "trades": 58, "taker_buy_quote": 5145.65916}, {"ts": 1775864160000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 5814.2, "quote_volume": 1476.25699, "trades": 19, "taker_buy_quote": 555.26013}, {"ts": 1775864220000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 19493.6, "quote_volume": 4949.29495, "trades": 58, "taker_buy_quote": 3626.72351}, {"ts": 1775864280000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 1024.3, "quote_volume": 260.05179, "trades": 8, "taker_buy_quote": 214.41855}, {"ts": 1775864340000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 7751.2, "quote_volume": 1968.17823, "trades": 22, "taker_buy_quote": 1453.3452}, {"ts": 1775864400000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 7439.9, "quote_volume": 1889.16465, "trades": 19, "taker_buy_quote": 962.63277}, {"ts": 1775864460000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 21376.1, "quote_volume": 5429.31309, "trades": 12, "taker_buy_quote": 4880.102}, {"ts": 1775864520000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.254, "volume": 7248.5, "quote_volume": 1840.83521, "trades": 13, "taker_buy_quote": 1120.2924}, {"ts": 1775864580000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 31628.2, "quote_volume": 8033.80625, "trades": 35, "taker_buy_quote": 6367.3871}, {"ts": 1775864640000, "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 35355.4, "quote_volume": 8980.2716, "trades": 45, "taker_buy_quote": 5958.5606}, {"ts": 1775864700000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 35928.7, "quote_volume": 9122.15718, "trades": 60, "taker_buy_quote": 2764.38703}, {"ts": 1775864760000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 11957.3, "quote_volume": 3035.96468, "trades": 28, "taker_buy_quote": 1908.16222}, {"ts": 1775864820000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 12846.1, "quote_volume": 3262.81437, "trades": 32, "taker_buy_quote": 3019.59739}, {"ts": 1775864880000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 23757.1, "quote_volume": 6037.78317, "trades": 43, "taker_buy_quote": 3481.06176}, {"ts": 1775864940000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 13690.0, "quote_volume": 3478.61441, "trades": 39, "taker_buy_quote": 671.4417}, {"ts": 1775865000000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 13744.5, "quote_volume": 3493.71571, "trades": 44, "taker_buy_quote": 653.25078}, {"ts": 1775865060000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2541, "volume": 4717.6, "quote_volume": 1199.21924, "trades": 21, "taker_buy_quote": 142.54014}, {"ts": 1775865120000, "open": 0.2541, "high": 0.2543, "low": 0.2541, "close": 0.2543, "volume": 11184.7, "quote_volume": 2843.49963, "trades": 23, "taker_buy_quote": 2528.92443}, {"ts": 1775865180000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 7473.4, "quote_volume": 1899.74614, "trades": 22, "taker_buy_quote": 69.9637}, {"ts": 1775865240000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 11619.5, "quote_volume": 2952.53153, "trades": 41, "taker_buy_quote": 42.14636}, {"ts": 1775865300000, "open": 0.2541, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 4474.2, "quote_volume": 1137.01835, "trades": 15, "taker_buy_quote": 970.54003}, {"ts": 1775865360000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2543, "volume": 116230.3, "quote_volume": 29557.08243, "trades": 50, "taker_buy_quote": 29557.08243}, {"ts": 1775865420000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 4540.7, "quote_volume": 1154.51779, "trades": 10, "taker_buy_quote": 691.31455}, {"ts": 1775865480000, "open": 0.2542, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 7929.2, "quote_volume": 2015.63954, "trades": 36, "taker_buy_quote": 93.8367}, {"ts": 1775865540000, "open": 0.2542, "high": 0.2543, "low": 0.2541, "close": 0.2542, "volume": 11679.9, "quote_volume": 2968.7499, "trades": 35, "taker_buy_quote": 267.93892}, {"ts": 1775865600000, "open": 0.2542, "high": 0.2543, "low": 0.254, "close": 0.2541, "volume": 41247.4, "quote_volume": 10482.10054, "trades": 68, "taker_buy_quote": 1664.42152}, {"ts": 1775865660000, "open": 0.2542, "high": 0.2542, "low": 0.2539, "close": 0.254, "volume": 10196.9, "quote_volume": 2590.13328, "trades": 36, "taker_buy_quote": 1960.5408}, {"ts": 1775865720000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 14530.9, "quote_volume": 3690.86497, "trades": 34, "taker_buy_quote": 311.49657}, {"ts": 1775865780000, "open": 0.254, "high": 0.254, "low": 0.2535, "close": 0.2536, "volume": 89694.2, "quote_volume": 22758.47401, "trades": 157, "taker_buy_quote": 4242.61356}, {"ts": 1775865840000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 17012.7, "quote_volume": 4314.5622, "trades": 34, "taker_buy_quote": 3942.3518}, {"ts": 1775865900000, "open": 0.2536, "high": 0.2541, "low": 0.2536, "close": 0.254, "volume": 52689.3, "quote_volume": 13372.75553, "trades": 89, "taker_buy_quote": 10500.50408}, {"ts": 1775865960000, "open": 0.254, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 8403.2, "quote_volume": 2133.69559, "trades": 47, "taker_buy_quote": 312.6994}, {"ts": 1775866020000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 19045.0, "quote_volume": 4835.4878, "trades": 54, "taker_buy_quote": 324.6698}, {"ts": 1775866080000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.2541, "volume": 17514.5, "quote_volume": 4447.70584, "trades": 58, "taker_buy_quote": 3318.39887}, {"ts": 1775866140000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 63113.7, "quote_volume": 16039.6618, "trades": 78, "taker_buy_quote": 3867.03578}, {"ts": 1775866200000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 6299.4, "quote_volume": 1600.22879, "trades": 18, "taker_buy_quote": 460.40379}, {"ts": 1775866260000, "open": 0.2541, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 417.6, "quote_volume": 106.07827, "trades": 3, "taker_buy_quote": 19.99767}, {"ts": 1775866320000, "open": 0.254, "high": 0.2542, "low": 0.254, "close": 0.2541, "volume": 11932.4, "quote_volume": 3031.37533, "trades": 52, "taker_buy_quote": 1001.89336}, {"ts": 1775866380000, "open": 0.2541, "high": 0.2542, "low": 0.2541, "close": 0.2542, "volume": 6123.1, "quote_volume": 1555.91644, "trades": 16, "taker_buy_quote": 93.36766}, {"ts": 1775866440000, "open": 0.2542, "high": 0.2542, "low": 0.2541, "close": 0.2541, "volume": 1979.0, "quote_volume": 502.8845, "trades": 10, "taker_buy_quote": 52.3652}, {"ts": 1775866500000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2541, "volume": 39464.0, "quote_volume": 10025.06242, "trades": 63, "taker_buy_quote": 3711.05575}, {"ts": 1775866560000, "open": 0.2541, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 36253.0, "quote_volume": 9206.63553, "trades": 47, "taker_buy_quote": 295.21376}, {"ts": 1775866620000, "open": 0.254, "high": 0.254, "low": 0.2536, "close": 0.2536, "volume": 19526.0, "quote_volume": 4955.462, "trades": 80, "taker_buy_quote": 1797.67659}, {"ts": 1775866680000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 44040.5, "quote_volume": 11170.92113, "trades": 55, "taker_buy_quote": 978.48312}, {"ts": 1775866740000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 6225.1, "quote_volume": 1579.33934, "trades": 22, "taker_buy_quote": 79.87086}, {"ts": 1775866800000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 551442.8, "quote_volume": 139956.16767, "trades": 89, "taker_buy_quote": 139553.50788}, {"ts": 1775866860000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 28467.8, "quote_volume": 7225.12523, "trades": 47, "taker_buy_quote": 516.58558}, {"ts": 1775866920000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 32949.4, "quote_volume": 8360.82642, "trades": 60, "taker_buy_quote": 901.29038}, {"ts": 1775866980000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 14867.0, "quote_volume": 3770.10361, "trades": 46, "taker_buy_quote": 1014.45072}, {"ts": 1775867040000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 21934.9, "quote_volume": 5563.19766, "trades": 44, "taker_buy_quote": 1294.1967}, {"ts": 1775867100000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 6650.0, "quote_volume": 1686.76801, "trades": 20, "taker_buy_quote": 832.16137}, {"ts": 1775867160000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2538, "volume": 156491.2, "quote_volume": 39710.25889, "trades": 70, "taker_buy_quote": 38687.00872}, {"ts": 1775867220000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 26070.9, "quote_volume": 6616.65239, "trades": 27, "taker_buy_quote": 19.98193}, {"ts": 1775867280000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 18012.6, "quote_volume": 4570.95784, "trades": 33, "taker_buy_quote": 2781.3942}, {"ts": 1775867340000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 53621.3, "quote_volume": 13608.0815, "trades": 57, "taker_buy_quote": 5642.76491}, {"ts": 1775867400000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 8116.6, "quote_volume": 2059.19987, "trades": 30, "taker_buy_quote": 46.8261}, {"ts": 1775867460000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 689833.3, "quote_volume": 175010.67868, "trades": 103, "taker_buy_quote": 6090.29683}, {"ts": 1775867520000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 6096.7, "quote_volume": 1547.12282, "trades": 36, "taker_buy_quote": 811.14727}, {"ts": 1775867580000, "open": 0.2539, "high": 0.2541, "low": 0.2538, "close": 0.2538, "volume": 77099.4, "quote_volume": 19582.43892, "trades": 75, "taker_buy_quote": 8873.77108}, {"ts": 1775867640000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 16733.3, "quote_volume": 4247.09575, "trades": 35, "taker_buy_quote": 191.76803}, {"ts": 1775867700000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.254, "volume": 584.8, "quote_volume": 148.49194, "trades": 13, "taker_buy_quote": 99.05761}, {"ts": 1775867760000, "open": 0.254, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 13414.9, "quote_volume": 3406.01566, "trades": 31, "taker_buy_quote": 45.0088}, {"ts": 1775867820000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 10079.7, "quote_volume": 2559.08894, "trades": 24, "taker_buy_quote": 61.62477}, {"ts": 1775867880000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 37119.2, "quote_volume": 9428.15273, "trades": 64, "taker_buy_quote": 5006.46795}, {"ts": 1775867940000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 29613.2, "quote_volume": 7519.28218, "trades": 33, "taker_buy_quote": 1619.19781}, {"ts": 1775868000000, "open": 0.2538, "high": 0.2539, "low": 0.2536, "close": 0.2537, "volume": 10782.7, "quote_volume": 2736.0813, "trades": 32, "taker_buy_quote": 1101.48223}, {"ts": 1775868060000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 4867.1, "quote_volume": 1234.30444, "trades": 31, "taker_buy_quote": 175.24548}, {"ts": 1775868120000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 28193.9, "quote_volume": 7153.15784, "trades": 54, "taker_buy_quote": 3501.27319}, {"ts": 1775868180000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 8388.9, "quote_volume": 2128.27181, "trades": 18, "taker_buy_quote": 19.99944}, {"ts": 1775868240000, "open": 0.2537, "high": 0.2539, "low": 0.2536, "close": 0.2537, "volume": 107543.4, "quote_volume": 27289.60747, "trades": 77, "taker_buy_quote": 19827.359}, {"ts": 1775868300000, "open": 0.2537, "high": 0.2538, "low": 0.2535, "close": 0.2535, "volume": 61525.0, "quote_volume": 15606.21361, "trades": 53, "taker_buy_quote": 415.24424}, {"ts": 1775868360000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 18997.4, "quote_volume": 4816.57113, "trades": 42, "taker_buy_quote": 1020.36748}, {"ts": 1775868420000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 121473.0, "quote_volume": 30793.5528, "trades": 38, "taker_buy_quote": 224.74032}, {"ts": 1775868480000, "open": 0.2536, "high": 0.2536, "low": 0.2536, "close": 0.2536, "volume": 760.8, "quote_volume": 192.93888, "trades": 9, "taker_buy_quote": 192.93888}, {"ts": 1775868540000, "open": 0.2536, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 7432.8, "quote_volume": 1884.49763, "trades": 28, "taker_buy_quote": 701.43224}, {"ts": 1775868600000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2536, "volume": 11892.0, "quote_volume": 3015.43873, "trades": 24, "taker_buy_quote": 1916.20948}, {"ts": 1775868660000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 20521.3, "quote_volume": 5200.8432, "trades": 58, "taker_buy_quote": 476.40522}, {"ts": 1775868720000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 32952.0, "quote_volume": 8355.80551, "trades": 53, "taker_buy_quote": 6579.53689}, {"ts": 1775868780000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 17598.7, "quote_volume": 4462.41263, "trades": 33, "taker_buy_quote": 2896.56848}, {"ts": 1775868840000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 12822.7, "quote_volume": 3250.61442, "trades": 32, "taker_buy_quote": 2619.44638}, {"ts": 1775868900000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 2095.8, "quote_volume": 531.57569, "trades": 7, "taker_buy_quote": 205.01497}, {"ts": 1775868960000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 11140.1, "quote_volume": 2826.27537, "trades": 26, "taker_buy_quote": 1457.74491}, {"ts": 1775869020000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 816.2, "quote_volume": 207.10074, "trades": 6, "taker_buy_quote": 78.1704}, {"ts": 1775869080000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 8208.7, "quote_volume": 2082.55113, "trades": 14, "taker_buy_quote": 29.99128}, {"ts": 1775869140000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 6521.0, "quote_volume": 1653.64437, "trades": 31, "taker_buy_quote": 519.98352}, {"ts": 1775869200000, "open": 0.2535, "high": 0.2535, "low": 0.2531, "close": 0.2533, "volume": 60888.5, "quote_volume": 15423.02855, "trades": 179, "taker_buy_quote": 4798.13553}, {"ts": 1775869260000, "open": 0.2534, "high": 0.2536, "low": 0.2532, "close": 0.2534, "volume": 218393.6, "quote_volume": 55329.85222, "trades": 194, "taker_buy_quote": 19432.37733}, {"ts": 1775869320000, "open": 0.2534, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 18977.6, "quote_volume": 4808.37689, "trades": 44, "taker_buy_quote": 1841.28042}, {"ts": 1775869380000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 10208.6, "quote_volume": 2585.42354, "trades": 40, "taker_buy_quote": 66.99113}, {"ts": 1775869440000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 36198.5, "quote_volume": 9165.55061, "trades": 25, "taker_buy_quote": 8529.51221}, {"ts": 1775869500000, "open": 0.2532, "high": 0.2533, "low": 0.2529, "close": 0.253, "volume": 97878.6, "quote_volume": 24781.37841, "trades": 168, "taker_buy_quote": 10433.97272}, {"ts": 1775869560000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 13967.1, "quote_volume": 3533.76521, "trades": 27, "taker_buy_quote": 3257.53981}, {"ts": 1775869620000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 13941.5, "quote_volume": 3528.57662, "trades": 29, "taker_buy_quote": 3385.53042}, {"ts": 1775869680000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 49656.3, "quote_volume": 12567.11005, "trades": 50, "taker_buy_quote": 6728.39271}, {"ts": 1775869740000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 8741.4, "quote_volume": 2212.32808, "trades": 22, "taker_buy_quote": 1908.07028}, {"ts": 1775869800000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 61961.0, "quote_volume": 15670.05946, "trades": 122, "taker_buy_quote": 9344.55051}, {"ts": 1775869860000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 31048.6, "quote_volume": 7851.94303, "trades": 38, "taker_buy_quote": 2696.30125}, {"ts": 1775869920000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2529, "volume": 172597.6, "quote_volume": 43629.30098, "trades": 150, "taker_buy_quote": 7403.4993}, {"ts": 1775869980000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 12409.9, "quote_volume": 3137.35898, "trades": 41, "taker_buy_quote": 344.60154}, {"ts": 1775870040000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.253, "volume": 49272.9, "quote_volume": 12459.90024, "trades": 65, "taker_buy_quote": 8985.74568}, {"ts": 1775870100000, "open": 0.2529, "high": 0.253, "low": 0.2524, "close": 0.2525, "volume": 68066.9, "quote_volume": 17204.46027, "trades": 234, "taker_buy_quote": 3252.1072}, {"ts": 1775870160000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2525, "volume": 28255.2, "quote_volume": 7135.61149, "trades": 102, "taker_buy_quote": 2256.54306}, {"ts": 1775870220000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 29512.8, "quote_volume": 7452.53764, "trades": 76, "taker_buy_quote": 3493.76372}, {"ts": 1775870280000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 37117.3, "quote_volume": 9372.28052, "trades": 51, "taker_buy_quote": 6783.08328}, {"ts": 1775870340000, "open": 0.2525, "high": 0.2527, "low": 0.2525, "close": 0.2526, "volume": 12850.4, "quote_volume": 3245.85333, "trades": 49, "taker_buy_quote": 805.5954}, {"ts": 1775870400000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 14563.1, "quote_volume": 3676.32445, "trades": 81, "taker_buy_quote": 166.9025}, {"ts": 1775870460000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 17041.0, "quote_volume": 4301.15632, "trades": 30, "taker_buy_quote": 19.998}, {"ts": 1775870520000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 15117.4, "quote_volume": 3815.76878, "trades": 32, "taker_buy_quote": 345.9755}, {"ts": 1775870580000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 17389.8, "quote_volume": 4389.23795, "trades": 36, "taker_buy_quote": 132.38575}, {"ts": 1775870640000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 10861.3, "quote_volume": 2741.48154, "trades": 37, "taker_buy_quote": 225.7855}, {"ts": 1775870700000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 9885.0, "quote_volume": 2495.03778, "trades": 33, "taker_buy_quote": 161.0445}, {"ts": 1775870760000, "open": 0.2524, "high": 0.2525, "low": 0.2524, "close": 0.2525, "volume": 14364.1, "quote_volume": 3625.65464, "trades": 59, "taker_buy_quote": 393.395}, {"ts": 1775870820000, "open": 0.2525, "high": 0.2525, "low": 0.2524, "close": 0.2524, "volume": 9769.0, "quote_volume": 2465.69835, "trades": 36, "taker_buy_quote": 6.94375}, {"ts": 1775870880000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 26598.6, "quote_volume": 6715.95344, "trades": 69, "taker_buy_quote": 4358.0135}, {"ts": 1775870940000, "open": 0.2525, "high": 0.2527, "low": 0.2524, "close": 0.2526, "volume": 46437.3, "quote_volume": 11726.44081, "trades": 78, "taker_buy_quote": 8691.09005}, {"ts": 1775871000000, "open": 0.2526, "high": 0.2528, "low": 0.2526, "close": 0.2527, "volume": 25779.3, "quote_volume": 6513.92142, "trades": 78, "taker_buy_quote": 4591.88701}, {"ts": 1775871060000, "open": 0.2527, "high": 0.253, "low": 0.2527, "close": 0.2529, "volume": 32656.7, "quote_volume": 8259.52063, "trades": 67, "taker_buy_quote": 6146.57195}, {"ts": 1775871120000, "open": 0.2529, "high": 0.2536, "low": 0.2529, "close": 0.2534, "volume": 210331.8, "quote_volume": 53293.31433, "trades": 202, "taker_buy_quote": 41126.31527}, {"ts": 1775871180000, "open": 0.2534, "high": 0.2535, "low": 0.2532, "close": 0.2532, "volume": 164130.0, "quote_volume": 41591.99969, "trades": 130, "taker_buy_quote": 22387.02897}, {"ts": 1775871240000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 9409.4, "quote_volume": 2382.54988, "trades": 32, "taker_buy_quote": 227.4634}, {"ts": 1775871300000, "open": 0.2533, "high": 0.2533, "low": 0.2529, "close": 0.2529, "volume": 13917.4, "quote_volume": 3522.39105, "trades": 68, "taker_buy_quote": 379.39274}, {"ts": 1775871360000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 14537.7, "quote_volume": 3677.14033, "trades": 50, "taker_buy_quote": 1406.68}, {"ts": 1775871420000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 13971.5, "quote_volume": 3532.38833, "trades": 54, "taker_buy_quote": 65.17233}, {"ts": 1775871480000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 60962.8, "quote_volume": 15413.59826, "trades": 92, "taker_buy_quote": 9421.18402}, {"ts": 1775871540000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 15584.7, "quote_volume": 3940.41993, "trades": 53, "taker_buy_quote": 321.70303}, {"ts": 1775871600000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 112051.4, "quote_volume": 28341.27222, "trades": 177, "taker_buy_quote": 20368.75978}, {"ts": 1775871660000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 70592.5, "quote_volume": 17864.78699, "trades": 76, "taker_buy_quote": 15584.97437}, {"ts": 1775871720000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 18318.7, "quote_volume": 4635.55785, "trades": 42, "taker_buy_quote": 2345.60425}, {"ts": 1775871780000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 9211.3, "quote_volume": 2330.51193, "trades": 31, "taker_buy_quote": 134.21893}, {"ts": 1775871840000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 16641.8, "quote_volume": 4210.60238, "trades": 54, "taker_buy_quote": 799.30218}, {"ts": 1775871900000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 21898.8, "quote_volume": 5540.41843, "trades": 43, "taker_buy_quote": 2748.4971}, {"ts": 1775871960000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 16450.4, "quote_volume": 4163.38767, "trades": 51, "taker_buy_quote": 1764.81691}, {"ts": 1775872020000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 15300.4, "quote_volume": 3873.20984, "trades": 53, "taker_buy_quote": 1718.2152}, {"ts": 1775872080000, "open": 0.2531, "high": 0.2534, "low": 0.2531, "close": 0.2533, "volume": 62381.2, "quote_volume": 15799.50099, "trades": 79, "taker_buy_quote": 11679.55224}, {"ts": 1775872140000, "open": 0.2534, "high": 0.2536, "low": 0.2533, "close": 0.2534, "volume": 58214.2, "quote_volume": 14752.04837, "trades": 86, "taker_buy_quote": 6635.98774}, {"ts": 1775872200000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 15723.7, "quote_volume": 3985.81879, "trades": 53, "taker_buy_quote": 489.89685}, {"ts": 1775872260000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2537, "volume": 56367.9, "quote_volume": 14298.4954, "trades": 93, "taker_buy_quote": 11408.61121}, {"ts": 1775872320000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 86032.9, "quote_volume": 21831.33882, "trades": 100, "taker_buy_quote": 18786.43756}, {"ts": 1775872380000, "open": 0.2538, "high": 0.2538, "low": 0.2536, "close": 0.2537, "volume": 56308.5, "quote_volume": 14287.14486, "trades": 74, "taker_buy_quote": 11812.98938}, {"ts": 1775872440000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 70902.8, "quote_volume": 17994.3197, "trades": 113, "taker_buy_quote": 15936.96492}, {"ts": 1775872500000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 54434.8, "quote_volume": 13817.38721, "trades": 102, "taker_buy_quote": 10965.83763}, {"ts": 1775872560000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 72565.0, "quote_volume": 18423.4155, "trades": 106, "taker_buy_quote": 10792.5981}, {"ts": 1775872620000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2539, "volume": 75836.8, "quote_volume": 19249.90503, "trades": 99, "taker_buy_quote": 15095.69565}, {"ts": 1775872680000, "open": 0.2538, "high": 0.2539, "low": 0.2534, "close": 0.2535, "volume": 575675.7, "quote_volume": 145991.73874, "trades": 185, "taker_buy_quote": 10339.90934}, {"ts": 1775872740000, "open": 0.2534, "high": 0.2535, "low": 0.2533, "close": 0.2534, "volume": 59086.5, "quote_volume": 14974.33659, "trades": 72, "taker_buy_quote": 11348.65778}, {"ts": 1775872800000, "open": 0.2535, "high": 0.2536, "low": 0.2532, "close": 0.2532, "volume": 110939.3, "quote_volume": 28111.85259, "trades": 179, "taker_buy_quote": 15446.5286}, {"ts": 1775872860000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 42545.8, "quote_volume": 10774.40191, "trades": 151, "taker_buy_quote": 5956.99501}, {"ts": 1775872920000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 35620.1, "quote_volume": 9015.44764, "trades": 61, "taker_buy_quote": 5346.06357}, {"ts": 1775872980000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 134977.1, "quote_volume": 34165.32012, "trades": 122, "taker_buy_quote": 25708.80993}, {"ts": 1775873040000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 13272.5, "quote_volume": 3358.39508, "trades": 49, "taker_buy_quote": 1145.47998}, {"ts": 1775873100000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 32239.8, "quote_volume": 8157.03961, "trades": 66, "taker_buy_quote": 762.61561}, {"ts": 1775873160000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 10868.4, "quote_volume": 2749.01819, "trades": 51, "taker_buy_quote": 476.9556}, {"ts": 1775873220000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 23312.3, "quote_volume": 5899.44561, "trades": 51, "taker_buy_quote": 3628.72001}, {"ts": 1775873280000, "open": 0.253, "high": 0.2533, "low": 0.253, "close": 0.2532, "volume": 15496.4, "quote_volume": 3922.52175, "trades": 59, "taker_buy_quote": 1847.16912}, {"ts": 1775873340000, "open": 0.2532, "high": 0.2535, "low": 0.2531, "close": 0.2532, "volume": 69330.9, "quote_volume": 17562.67739, "trades": 124, "taker_buy_quote": 5147.86793}, {"ts": 1775873400000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 35733.3, "quote_volume": 9046.07949, "trades": 81, "taker_buy_quote": 5751.30887}, {"ts": 1775873460000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 8221.3, "quote_volume": 2081.32421, "trades": 37, "taker_buy_quote": 23.14248}, {"ts": 1775873520000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 9299.9, "quote_volume": 2355.01519, "trades": 49, "taker_buy_quote": 138.79522}, {"ts": 1775873580000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 33015.9, "quote_volume": 8362.36206, "trades": 36, "taker_buy_quote": 74.9768}, {"ts": 1775873640000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 13006.3, "quote_volume": 3293.06621, "trades": 48, "taker_buy_quote": 169.7706}, {"ts": 1775873700000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2533, "volume": 61935.0, "quote_volume": 15685.74383, "trades": 66, "taker_buy_quote": 13519.28476}, {"ts": 1775873760000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2534, "volume": 14612.1, "quote_volume": 3701.40203, "trades": 46, "taker_buy_quote": 398.0914}, {"ts": 1775873820000, "open": 0.2533, "high": 0.2537, "low": 0.2533, "close": 0.2536, "volume": 39853.5, "quote_volume": 10105.79391, "trades": 73, "taker_buy_quote": 7268.0371}, {"ts": 1775873880000, "open": 0.2536, "high": 0.2539, "low": 0.2536, "close": 0.2538, "volume": 78021.3, "quote_volume": 19801.62687, "trades": 84, "taker_buy_quote": 13252.61398}, {"ts": 1775873940000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 12060.8, "quote_volume": 3061.82608, "trades": 64, "taker_buy_quote": 458.07922}, {"ts": 1775874000000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 30237.8, "quote_volume": 7676.8257, "trades": 66, "taker_buy_quote": 2892.87963}, {"ts": 1775874060000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 15301.8, "quote_volume": 3883.7921, "trades": 70, "taker_buy_quote": 501.2726}, {"ts": 1775874120000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 35040.1, "quote_volume": 8892.63502, "trades": 44, "taker_buy_quote": 99.9972}, {"ts": 1775874180000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 31138.0, "quote_volume": 7901.92338, "trades": 44, "taker_buy_quote": 5616.03564}, {"ts": 1775874240000, "open": 0.2537, "high": 0.2538, "low": 0.2534, "close": 0.2534, "volume": 27841.9, "quote_volume": 7061.05126, "trades": 68, "taker_buy_quote": 130.22232}, {"ts": 1775874300000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 30840.5, "quote_volume": 7817.98402, "trades": 50, "taker_buy_quote": 5587.51696}, {"ts": 1775874360000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 42999.2, "quote_volume": 10908.90888, "trades": 63, "taker_buy_quote": 1786.61501}, {"ts": 1775874420000, "open": 0.2536, "high": 0.2537, "low": 0.2536, "close": 0.2537, "volume": 38039.1, "quote_volume": 9646.93295, "trades": 48, "taker_buy_quote": 551.01103}, {"ts": 1775874480000, "open": 0.2536, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 24169.2, "quote_volume": 6129.12437, "trades": 51, "taker_buy_quote": 2857.86317}, {"ts": 1775874540000, "open": 0.2535, "high": 0.2537, "low": 0.2535, "close": 0.2537, "volume": 22074.3, "quote_volume": 5597.54267, "trades": 43, "taker_buy_quote": 3068.301}, {"ts": 1775874600000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 441081.9, "quote_volume": 111966.52313, "trades": 264, "taker_buy_quote": 83785.64991}, {"ts": 1775874660000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 76871.8, "quote_volume": 19520.62389, "trades": 88, "taker_buy_quote": 15767.49674}, {"ts": 1775874720000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 45867.6, "quote_volume": 11642.05666, "trades": 75, "taker_buy_quote": 3551.81241}, {"ts": 1775874780000, "open": 0.2538, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 15665.8, "quote_volume": 3977.30379, "trades": 50, "taker_buy_quote": 1995.21908}, {"ts": 1775874840000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 18656.5, "quote_volume": 4736.48195, "trades": 58, "taker_buy_quote": 179.832}, {"ts": 1775874900000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 30595.1, "quote_volume": 7763.57495, "trades": 41, "taker_buy_quote": 4050.9018}, {"ts": 1775874960000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2538, "volume": 16118.3, "quote_volume": 4089.63701, "trades": 50, "taker_buy_quote": 635.769}, {"ts": 1775875020000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 14839.6, "quote_volume": 3766.19605, "trades": 40, "taker_buy_quote": 1238.52987}, {"ts": 1775875080000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 15875.4, "quote_volume": 4028.79823, "trades": 48, "taker_buy_quote": 1632.39825}, {"ts": 1775875140000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 20691.6, "quote_volume": 5251.21631, "trades": 43, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 10843.1, "quote_volume": 2751.06735, "trades": 32, "taker_buy_quote": 438.76944}, {"ts": 1775875260000, "open": 0.2537, "high": 0.2537, "low": 0.2536, "close": 0.2536, "volume": 9322.5, "quote_volume": 2364.43585, "trades": 51, "taker_buy_quote": 0.0}, {"ts": 1775875320000, "open": 0.2536, "high": 0.2537, "low": 0.2533, "close": 0.2533, "volume": 39722.0, "quote_volume": 10068.6802, "trades": 92, "taker_buy_quote": 3138.48482}, {"ts": 1775875380000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 20090.6, "quote_volume": 5089.30827, "trades": 42, "taker_buy_quote": 910.44086}, {"ts": 1775875440000, "open": 0.2533, "high": 0.2534, "low": 0.2533, "close": 0.2533, "volume": 9787.4, "quote_volume": 2479.24005, "trades": 31, "taker_buy_quote": 232.19042}, {"ts": 1775875500000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 45342.2, "quote_volume": 11484.67471, "trades": 57, "taker_buy_quote": 934.95563}, {"ts": 1775875560000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 21532.2, "quote_volume": 5451.98282, "trades": 42, "taker_buy_quote": 75.43274}, {"ts": 1775875620000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 40847.0, "quote_volume": 10345.66718, "trades": 67, "taker_buy_quote": 8122.77374}, {"ts": 1775875680000, "open": 0.2532, "high": 0.2533, "low": 0.2532, "close": 0.2532, "volume": 12781.6, "quote_volume": 3236.64969, "trades": 41, "taker_buy_quote": 882.92781}, {"ts": 1775875740000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 57752.4, "quote_volume": 14621.63041, "trades": 68, "taker_buy_quote": 84.36254}, {"ts": 1775875800000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 15127.9, "quote_volume": 3828.12613, "trades": 55, "taker_buy_quote": 1583.69732}, {"ts": 1775875860000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 11495.5, "quote_volume": 2909.17353, "trades": 47, "taker_buy_quote": 593.69136}, {"ts": 1775875920000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.253, "volume": 25270.1, "quote_volume": 6395.46929, "trades": 48, "taker_buy_quote": 4091.06811}, {"ts": 1775875980000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.2531, "volume": 14286.7, "quote_volume": 3615.75552, "trades": 41, "taker_buy_quote": 1033.48323}, {"ts": 1775876040000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 64928.4, "quote_volume": 16439.07631, "trades": 81, "taker_buy_quote": 7436.38272}, {"ts": 1775876100000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 8363.8, "quote_volume": 2116.90659, "trades": 38, "taker_buy_quote": 72.94692}, {"ts": 1775876160000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 15609.9, "quote_volume": 3950.9796, "trades": 39, "taker_buy_quote": 288.42012}, {"ts": 1775876220000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 17697.7, "quote_volume": 4479.35032, "trades": 37, "taker_buy_quote": 158.1234}, {"ts": 1775876280000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 9954.5, "quote_volume": 2519.66405, "trades": 30, "taker_buy_quote": 456.0132}, {"ts": 1775876340000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2532, "volume": 25030.9, "quote_volume": 6336.96169, "trades": 52, "taker_buy_quote": 4154.7588}, {"ts": 1775876400000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2534, "volume": 14603.7, "quote_volume": 3699.32543, "trades": 56, "taker_buy_quote": 1728.88079}, {"ts": 1775876460000, "open": 0.2533, "high": 0.2533, "low": 0.2532, "close": 0.2533, "volume": 16514.0, "quote_volume": 4182.28529, "trades": 49, "taker_buy_quote": 2028.62904}, {"ts": 1775876520000, "open": 0.2533, "high": 0.2533, "low": 0.2533, "close": 0.2533, "volume": 7975.9, "quote_volume": 2020.29547, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.2533, "high": 0.2536, "low": 0.2533, "close": 0.2535, "volume": 126257.8, "quote_volume": 32002.76724, "trades": 92, "taker_buy_quote": 29524.07148}, {"ts": 1775876640000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 10761.4, "quote_volume": 2728.06055, "trades": 34, "taker_buy_quote": 115.7684}, {"ts": 1775876700000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2535, "volume": 10369.8, "quote_volume": 2628.84176, "trades": 68, "taker_buy_quote": 247.15856}, {"ts": 1775876760000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 10753.2, "quote_volume": 2725.71978, "trades": 44, "taker_buy_quote": 270.01955}, {"ts": 1775876820000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2534, "volume": 19021.6, "quote_volume": 4821.67258, "trades": 48, "taker_buy_quote": 324.10388}, {"ts": 1775876880000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 13250.2, "quote_volume": 3358.06856, "trades": 57, "taker_buy_quote": 1049.49}, {"ts": 1775876940000, "open": 0.2535, "high": 0.2536, "low": 0.2534, "close": 0.2536, "volume": 42170.6, "quote_volume": 10690.20733, "trades": 59, "taker_buy_quote": 7703.81659}, {"ts": 1775877000000, "open": 0.2536, "high": 0.2538, "low": 0.2536, "close": 0.2538, "volume": 12040.7, "quote_volume": 3054.73487, "trades": 47, "taker_buy_quote": 1026.53279}, {"ts": 1775877060000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 9209.3, "quote_volume": 2336.40138, "trades": 36, "taker_buy_quote": 4.99986}, {"ts": 1775877120000, "open": 0.2537, "high": 0.254, "low": 0.2537, "close": 0.2539, "volume": 23671.0, "quote_volume": 6008.85971, "trades": 98, "taker_buy_quote": 880.72717}, {"ts": 1775877180000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 23071.6, "quote_volume": 5860.3889, "trades": 76, "taker_buy_quote": 1762.8754}, {"ts": 1775877240000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 27305.0, "quote_volume": 6935.56078, "trades": 64, "taker_buy_quote": 2482.50961}, {"ts": 1775877300000, "open": 0.254, "high": 0.2544, "low": 0.254, "close": 0.2542, "volume": 220571.0, "quote_volume": 56062.15626, "trades": 217, "taker_buy_quote": 48807.32915}, {"ts": 1775877360000, "open": 0.2542, "high": 0.2545, "low": 0.2542, "close": 0.2544, "volume": 32635.4, "quote_volume": 8301.49051, "trades": 90, "taker_buy_quote": 5210.93706}, {"ts": 1775877420000, "open": 0.2544, "high": 0.2547, "low": 0.2544, "close": 0.2545, "volume": 21783.9, "quote_volume": 5544.36319, "trades": 113, "taker_buy_quote": 3003.03741}, {"ts": 1775877480000, "open": 0.2545, "high": 0.255, "low": 0.2545, "close": 0.2547, "volume": 1562822.9, "quote_volume": 398166.71463, "trades": 678, "taker_buy_quote": 332909.60977}, {"ts": 1775877540000, "open": 0.2547, "high": 0.2551, "low": 0.2546, "close": 0.2548, "volume": 506055.2, "quote_volume": 129002.82702, "trades": 309, "taker_buy_quote": 105607.0431}, {"ts": 1775877600000, "open": 0.2548, "high": 0.2548, "low": 0.2545, "close": 0.2545, "volume": 196299.0, "quote_volume": 49979.89221, "trades": 78, "taker_buy_quote": 223.29878}, {"ts": 1775877660000, "open": 0.2545, "high": 0.2547, "low": 0.2545, "close": 0.2546, "volume": 17127.3, "quote_volume": 4359.54173, "trades": 52, "taker_buy_quote": 1474.15254}, {"ts": 1775877720000, "open": 0.2546, "high": 0.2547, "low": 0.2546, "close": 0.2547, "volume": 48546.5, "quote_volume": 12362.67924, "trades": 51, "taker_buy_quote": 6579.53775}, {"ts": 1775877780000, "open": 0.2547, "high": 0.2548, "low": 0.2547, "close": 0.2548, "volume": 28741.6, "quote_volume": 7321.55876, "trades": 55, "taker_buy_quote": 2323.80148}, {"ts": 1775877840000, "open": 0.2548, "high": 0.255, "low": 0.2548, "close": 0.2548, "volume": 73143.6, "quote_volume": 18641.50038, "trades": 67, "taker_buy_quote": 1672.36923}, {"ts": 1775877900000, "open": 0.2548, "high": 0.2549, "low": 0.2548, "close": 0.2548, "volume": 21906.0, "quote_volume": 5582.18942, "trades": 54, "taker_buy_quote": 1378.04038}, {"ts": 1775877960000, "open": 0.2549, "high": 0.2549, "low": 0.2547, "close": 0.2547, "volume": 47129.1, "quote_volume": 12006.57262, "trades": 49, "taker_buy_quote": 1822.03925}, {"ts": 1775878020000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2547, "volume": 243507.1, "quote_volume": 62020.56555, "trades": 80, "taker_buy_quote": 37412.90473}, {"ts": 1775878080000, "open": 0.2547, "high": 0.2548, "low": 0.2546, "close": 0.2546, "volume": 23438.5, "quote_volume": 5969.81615, "trades": 48, "taker_buy_quote": 137.61748}, {"ts": 1775878140000, "open": 0.2546, "high": 0.2549, "low": 0.2546, "close": 0.2547, "volume": 265773.1, "quote_volume": 67717.13288, "trades": 90, "taker_buy_quote": 60658.57566}, {"ts": 1775878200000, "open": 0.2547, "high": 0.255, "low": 0.2547, "close": 0.2549, "volume": 69688.7, "quote_volume": 17759.07912, "trades": 77, "taker_buy_quote": 12119.15492}, {"ts": 1775878260000, "open": 0.2549, "high": 0.255, "low": 0.2548, "close": 0.2549, "volume": 48237.6, "quote_volume": 12296.50541, "trades": 81, "taker_buy_quote": 3643.73369}, {"ts": 1775878320000, "open": 0.255, "high": 0.255, "low": 0.2549, "close": 0.255, "volume": 35934.5, "quote_volume": 9161.1287, "trades": 48, "taker_buy_quote": 3632.8575}, {"ts": 1775878380000, "open": 0.2549, "high": 0.2553, "low": 0.2543, "close": 0.2543, "volume": 787526.5, "quote_volume": 200823.85144, "trades": 321, "taker_buy_quote": 103967.54979}, {"ts": 1775878440000, "open": 0.2543, "high": 0.2543, "low": 0.2538, "close": 0.2538, "volume": 185164.0, "quote_volume": 47037.57799, "trades": 154, "taker_buy_quote": 3490.89864}, {"ts": 1775878500000, "open": 0.2539, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 120161.5, "quote_volume": 30494.90595, "trades": 111, "taker_buy_quote": 3737.18318}, {"ts": 1775878560000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2539, "volume": 45386.5, "quote_volume": 11522.15266, "trades": 62, "taker_buy_quote": 5259.94693}, {"ts": 1775878620000, "open": 0.2539, "high": 0.254, "low": 0.2539, "close": 0.2539, "volume": 23185.6, "quote_volume": 5887.08637, "trades": 56, "taker_buy_quote": 666.8262}, {"ts": 1775878680000, "open": 0.2539, "high": 0.254, "low": 0.2538, "close": 0.2538, "volume": 49789.2, "quote_volume": 12640.67863, "trades": 59, "taker_buy_quote": 4437.65677}, {"ts": 1775878740000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 75876.3, "quote_volume": 19263.2203, "trades": 77, "taker_buy_quote": 7438.50425}, {"ts": 1775878800000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 34915.6, "quote_volume": 8866.96022, "trades": 71, "taker_buy_quote": 1766.2677}, {"ts": 1775878860000, "open": 0.254, "high": 0.2546, "low": 0.2539, "close": 0.2543, "volume": 58383.5, "quote_volume": 14842.72883, "trades": 115, "taker_buy_quote": 7957.06532}, {"ts": 1775878920000, "open": 0.2543, "high": 0.2544, "low": 0.2543, "close": 0.2543, "volume": 28238.0, "quote_volume": 7181.11972, "trades": 56, "taker_buy_quote": 499.43808}, {"ts": 1775878980000, "open": 0.2543, "high": 0.2543, "low": 0.2542, "close": 0.2542, "volume": 23015.7, "quote_volume": 5851.47413, "trades": 59, "taker_buy_quote": 1088.70916}, {"ts": 1775879040000, "open": 0.2542, "high": 0.2543, "low": 0.2538, "close": 0.2538, "volume": 112557.8, "quote_volume": 28587.58384, "trades": 120, "taker_buy_quote": 6068.01554}, {"ts": 1775879100000, "open": 0.2538, "high": 0.2539, "low": 0.2537, "close": 0.2537, "volume": 65751.8, "quote_volume": 16687.27359, "trades": 48, "taker_buy_quote": 109.96409}, {"ts": 1775879160000, "open": 0.2537, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 11760.7, "quote_volume": 2983.83009, "trades": 46, "taker_buy_quote": 356.589}, {"ts": 1775879220000, "open": 0.2537, "high": 0.2539, "low": 0.2537, "close": 0.2538, "volume": 35741.8, "quote_volume": 9071.24145, "trades": 45, "taker_buy_quote": 6918.3753}, {"ts": 1775879280000, "open": 0.2538, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 29941.5, "quote_volume": 7601.28859, "trades": 33, "taker_buy_quote": 5423.02471}, {"ts": 1775879340000, "open": 0.2539, "high": 0.2539, "low": 0.2538, "close": 0.2538, "volume": 12612.3, "quote_volume": 3201.41349, "trades": 68, "taker_buy_quote": 1009.53179}, {"ts": 1775879400000, "open": 0.2538, "high": 0.2538, "low": 0.2537, "close": 0.2537, "volume": 21587.6, "quote_volume": 5478.07212, "trades": 64, "taker_buy_quote": 1359.32742}, {"ts": 1775879460000, "open": 0.2537, "high": 0.2538, "low": 0.2536, "close": 0.2536, "volume": 11281.6, "quote_volume": 2861.39963, "trades": 43, "taker_buy_quote": 181.01016}, {"ts": 1775879520000, "open": 0.2537, "high": 0.2537, "low": 0.2535, "close": 0.2535, "volume": 18073.0, "quote_volume": 4582.7898, "trades": 73, "taker_buy_quote": 914.55972}, {"ts": 1775879580000, "open": 0.2535, "high": 0.2536, "low": 0.2535, "close": 0.2536, "volume": 19577.0, "quote_volume": 4963.7641, "trades": 50, "taker_buy_quote": 2435.90408}, {"ts": 1775879640000, "open": 0.2537, "high": 0.2537, "low": 0.2534, "close": 0.2534, "volume": 58396.6, "quote_volume": 14804.6994, "trades": 103, "taker_buy_quote": 3058.95607}, {"ts": 1775879700000, "open": 0.2535, "high": 0.2535, "low": 0.253, "close": 0.253, "volume": 78367.0, "quote_volume": 19850.57649, "trades": 164, "taker_buy_quote": 2009.75894}, {"ts": 1775879760000, "open": 0.253, "high": 0.2531, "low": 0.2528, "close": 0.253, "volume": 277212.5, "quote_volume": 70125.58264, "trades": 185, "taker_buy_quote": 2909.08746}, {"ts": 1775879820000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 58241.6, "quote_volume": 14741.87481, "trades": 69, "taker_buy_quote": 12339.47285}, {"ts": 1775879880000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 96519.3, "quote_volume": 24426.25262, "trades": 101, "taker_buy_quote": 4481.21878}, {"ts": 1775879940000, "open": 0.2531, "high": 0.2533, "low": 0.2531, "close": 0.2532, "volume": 226519.7, "quote_volume": 57359.14382, "trades": 111, "taker_buy_quote": 43688.03415}, {"ts": 1775880000000, "open": 0.2531, "high": 0.2535, "low": 0.2531, "close": 0.2535, "volume": 191068.1, "quote_volume": 48394.93793, "trades": 133, "taker_buy_quote": 40615.29347}, {"ts": 1775880060000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2534, "volume": 9655.1, "quote_volume": 2446.6065, "trades": 36, "taker_buy_quote": 10.5456}, {"ts": 1775880120000, "open": 0.2534, "high": 0.2535, "low": 0.2534, "close": 0.2535, "volume": 14305.4, "quote_volume": 3625.36412, "trades": 34, "taker_buy_quote": 952.5516}, {"ts": 1775880180000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 29324.9, "quote_volume": 7435.57625, "trades": 67, "taker_buy_quote": 5225.36445}, {"ts": 1775880240000, "open": 0.2535, "high": 0.2538, "low": 0.2535, "close": 0.2536, "volume": 56920.2, "quote_volume": 14439.87724, "trades": 118, "taker_buy_quote": 7178.09217}, {"ts": 1775880300000, "open": 0.2536, "high": 0.254, "low": 0.2536, "close": 0.2538, "volume": 74380.9, "quote_volume": 18879.21135, "trades": 90, "taker_buy_quote": 14803.23089}, {"ts": 1775880360000, "open": 0.2538, "high": 0.2541, "low": 0.2538, "close": 0.254, "volume": 16827.9, "quote_volume": 4273.06012, "trades": 62, "taker_buy_quote": 734.68672}, {"ts": 1775880420000, "open": 0.254, "high": 0.2543, "low": 0.254, "close": 0.254, "volume": 26016.3, "quote_volume": 6611.02719, "trades": 83, "taker_buy_quote": 1032.33437}, {"ts": 1775880480000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 83156.7, "quote_volume": 21121.83611, "trades": 85, "taker_buy_quote": 12665.74431}, {"ts": 1775880540000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 37912.4, "quote_volume": 9632.66649, "trades": 57, "taker_buy_quote": 7411.81749}, {"ts": 1775880600000, "open": 0.254, "high": 0.2541, "low": 0.254, "close": 0.254, "volume": 167065.4, "quote_volume": 42434.87999, "trades": 86, "taker_buy_quote": 681.97899}, {"ts": 1775880660000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.254, "volume": 12333.0, "quote_volume": 3132.34344, "trades": 45, "taker_buy_quote": 792.44407}, {"ts": 1775880720000, "open": 0.254, "high": 0.2541, "low": 0.2539, "close": 0.2539, "volume": 11765.4, "quote_volume": 2988.10891, "trades": 36, "taker_buy_quote": 23.40261}, {"ts": 1775880780000, "open": 0.2539, "high": 0.2539, "low": 0.2534, "close": 0.2534, "volume": 64608.5, "quote_volume": 16386.63854, "trades": 131, "taker_buy_quote": 898.04955}, {"ts": 1775880840000, "open": 0.2534, "high": 0.2536, "low": 0.2534, "close": 0.2535, "volume": 90542.4, "quote_volume": 22952.1463, "trades": 60, "taker_buy_quote": 18837.54417}, {"ts": 1775880900000, "open": 0.2535, "high": 0.2536, "low": 0.2531, "close": 0.2531, "volume": 72884.0, "quote_volume": 18464.96239, "trades": 126, "taker_buy_quote": 1236.98336}, {"ts": 1775880960000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 16311.8, "quote_volume": 4128.93916, "trades": 41, "taker_buy_quote": 1069.97256}, {"ts": 1775881020000, "open": 0.2532, "high": 0.2534, "low": 0.2532, "close": 0.2533, "volume": 15600.5, "quote_volume": 3950.81709, "trades": 67, "taker_buy_quote": 1929.66815}, {"ts": 1775881080000, "open": 0.2533, "high": 0.2534, "low": 0.2532, "close": 0.2532, "volume": 30369.3, "quote_volume": 7691.50873, "trades": 58, "taker_buy_quote": 48.29804}, {"ts": 1775881140000, "open": 0.2532, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 47226.7, "quote_volume": 11952.97597, "trades": 82, "taker_buy_quote": 1476.79328}, {"ts": 1775881200000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 9042.8, "quote_volume": 2288.77896, "trades": 39, "taker_buy_quote": 117.18096}, {"ts": 1775881260000, "open": 0.2531, "high": 0.2532, "low": 0.2528, "close": 0.2529, "volume": 145019.7, "quote_volume": 36693.07635, "trades": 118, "taker_buy_quote": 13411.11531}, {"ts": 1775881320000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 57865.9, "quote_volume": 14637.47266, "trades": 90, "taker_buy_quote": 2400.99396}, {"ts": 1775881380000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 17120.4, "quote_volume": 4329.12036, "trades": 94, "taker_buy_quote": 634.96169}, {"ts": 1775881440000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 13486.2, "quote_volume": 3410.60675, "trades": 48, "taker_buy_quote": 270.06281}, {"ts": 1775881500000, "open": 0.2528, "high": 0.2529, "low": 0.2526, "close": 0.2528, "volume": 47074.5, "quote_volume": 11896.9474, "trades": 98, "taker_buy_quote": 1289.04707}, {"ts": 1775881560000, "open": 0.2528, "high": 0.2529, "low": 0.2527, "close": 0.2528, "volume": 28622.4, "quote_volume": 7235.24338, "trades": 44, "taker_buy_quote": 5165.30915}, {"ts": 1775881620000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 27646.8, "quote_volume": 6990.56808, "trades": 41, "taker_buy_quote": 3684.85416}, {"ts": 1775881680000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2529, "volume": 12872.2, "quote_volume": 3254.49162, "trades": 40, "taker_buy_quote": 1010.23434}, {"ts": 1775881740000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 25212.1, "quote_volume": 6376.61207, "trades": 65, "taker_buy_quote": 1931.08352}, {"ts": 1775881800000, "open": 0.2529, "high": 0.2533, "low": 0.2529, "close": 0.2532, "volume": 70792.6, "quote_volume": 17918.32681, "trades": 92, "taker_buy_quote": 11548.77267}, {"ts": 1775881860000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2532, "volume": 33960.7, "quote_volume": 8595.71417, "trades": 66, "taker_buy_quote": 4264.90092}, {"ts": 1775881920000, "open": 0.2532, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 38218.4, "quote_volume": 9676.29928, "trades": 36, "taker_buy_quote": 429.22464}, {"ts": 1775881980000, "open": 0.2531, "high": 0.2532, "low": 0.2531, "close": 0.2531, "volume": 40178.0, "quote_volume": 10169.06502, "trades": 50, "taker_buy_quote": 7476.56191}, {"ts": 1775882040000, "open": 0.2531, "high": 0.2531, "low": 0.2529, "close": 0.2529, "volume": 26096.3, "quote_volume": 6601.80048, "trades": 61, "taker_buy_quote": 130.7757}, {"ts": 1775882100000, "open": 0.2529, "high": 0.253, "low": 0.2528, "close": 0.2528, "volume": 144799.5, "quote_volume": 36619.73085, "trades": 69, "taker_buy_quote": 23225.68127}, {"ts": 1775882160000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 25323.7, "quote_volume": 6404.64631, "trades": 61, "taker_buy_quote": 3985.23882}, {"ts": 1775882220000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.2529, "volume": 10472.5, "quote_volume": 2648.65613, "trades": 39, "taker_buy_quote": 407.0264}, {"ts": 1775882280000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 10620.5, "quote_volume": 2686.09237, "trades": 33, "taker_buy_quote": 424.8376}, {"ts": 1775882340000, "open": 0.2529, "high": 0.2531, "low": 0.2529, "close": 0.253, "volume": 13135.6, "quote_volume": 3323.29192, "trades": 55, "taker_buy_quote": 1040.24876}, {"ts": 1775882400000, "open": 0.253, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 30293.1, "quote_volume": 7667.17985, "trades": 58, "taker_buy_quote": 4322.93337}, {"ts": 1775882460000, "open": 0.2531, "high": 0.2532, "low": 0.253, "close": 0.2531, "volume": 17072.8, "quote_volume": 4321.03564, "trades": 50, "taker_buy_quote": 1585.71513}, {"ts": 1775882520000, "open": 0.2532, "high": 0.2532, "low": 0.2529, "close": 0.2529, "volume": 28387.4, "quote_volume": 7183.78422, "trades": 49, "taker_buy_quote": 114.04403}, {"ts": 1775882580000, "open": 0.2529, "high": 0.253, "low": 0.2529, "close": 0.253, "volume": 17544.4, "quote_volume": 4438.08165, "trades": 39, "taker_buy_quote": 2256.4058}, {"ts": 1775882640000, "open": 0.253, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 10434.5, "quote_volume": 2640.0859, "trades": 30, "taker_buy_quote": 398.3794}, {"ts": 1775882700000, "open": 0.2531, "high": 0.2531, "low": 0.253, "close": 0.253, "volume": 10290.3, "quote_volume": 2603.61755, "trades": 32, "taker_buy_quote": 434.44615}, {"ts": 1775882760000, "open": 0.253, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 85145.0, "quote_volume": 21538.33383, "trades": 73, "taker_buy_quote": 15314.08103}, {"ts": 1775882820000, "open": 0.2529, "high": 0.2529, "low": 0.2526, "close": 0.2526, "volume": 95340.3, "quote_volume": 24103.23219, "trades": 81, "taker_buy_quote": 324.99779}, {"ts": 1775882880000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 9232.8, "quote_volume": 2332.22716, "trades": 60, "taker_buy_quote": 55.29076}, {"ts": 1775882940000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 12265.2, "quote_volume": 3098.34692, "trades": 67, "taker_buy_quote": 397.7498}, {"ts": 1775883000000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 8667.0, "quote_volume": 2189.29414, "trades": 33, "taker_buy_quote": 25.11838}, {"ts": 1775883060000, "open": 0.2526, "high": 0.2527, "low": 0.2526, "close": 0.2526, "volume": 27243.9, "quote_volume": 6881.99812, "trades": 72, "taker_buy_quote": 1003.71826}, {"ts": 1775883120000, "open": 0.2526, "high": 0.2529, "low": 0.2526, "close": 0.2529, "volume": 41844.2, "quote_volume": 10577.66819, "trades": 80, "taker_buy_quote": 8148.1023}, {"ts": 1775883180000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 8479.9, "quote_volume": 2143.73218, "trades": 31, "taker_buy_quote": 34.04034}, {"ts": 1775883240000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 11055.1, "quote_volume": 2794.97198, "trades": 44, "taker_buy_quote": 613.7883}, {"ts": 1775883300000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 11314.3, "quote_volume": 2860.48037, "trades": 46, "taker_buy_quote": 569.85957}, {"ts": 1775883360000, "open": 0.2529, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 15863.6, "quote_volume": 4010.47357, "trades": 37, "taker_buy_quote": 393.23421}, {"ts": 1775883420000, "open": 0.2528, "high": 0.253, "low": 0.2528, "close": 0.2529, "volume": 42510.2, "quote_volume": 10750.47638, "trades": 73, "taker_buy_quote": 8870.46917}, {"ts": 1775883480000, "open": 0.2529, "high": 0.253, "low": 0.2527, "close": 0.2528, "volume": 48197.5, "quote_volume": 12185.6589, "trades": 71, "taker_buy_quote": 9735.46533}, {"ts": 1775883540000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 14084.0, "quote_volume": 3560.4791, "trades": 38, "taker_buy_quote": 111.0231}, {"ts": 1775883600000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 34945.6, "quote_volume": 8836.92128, "trades": 42, "taker_buy_quote": 6761.5344}, {"ts": 1775883660000, "open": 0.2528, "high": 0.2529, "low": 0.2528, "close": 0.2528, "volume": 13403.6, "quote_volume": 3388.70754, "trades": 37, "taker_buy_quote": 701.69634}, {"ts": 1775883720000, "open": 0.2528, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 24046.2, "quote_volume": 6076.55131, "trades": 39, "taker_buy_quote": 193.56896}, {"ts": 1775883780000, "open": 0.2527, "high": 0.2529, "low": 0.2527, "close": 0.2527, "volume": 28281.8, "quote_volume": 7149.21009, "trades": 58, "taker_buy_quote": 3484.4656}, {"ts": 1775883840000, "open": 0.2527, "high": 0.2527, "low": 0.2527, "close": 0.2527, "volume": 15130.2, "quote_volume": 3823.40154, "trades": 42, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 12443.9, "quote_volume": 3144.93508, "trades": 33, "taker_buy_quote": 913.9984}, {"ts": 1775883960000, "open": 0.2527, "high": 0.2528, "low": 0.2527, "close": 0.2527, "volume": 9807.9, "quote_volume": 2478.57839, "trades": 35, "taker_buy_quote": 308.56768}, {"ts": 1775884020000, "open": 0.2528, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 11289.1, "quote_volume": 2851.85686, "trades": 58, "taker_buy_quote": 27.32241}, {"ts": 1775884080000, "open": 0.2527, "high": 0.2528, "low": 0.2526, "close": 0.2526, "volume": 35163.5, "quote_volume": 8885.70915, "trades": 59, "taker_buy_quote": 679.89603}, {"ts": 1775884140000, "open": 0.2526, "high": 0.2526, "low": 0.2524, "close": 0.2524, "volume": 199273.4, "quote_volume": 50318.24967, "trades": 140, "taker_buy_quote": 3691.28687}, {"ts": 1775884200000, "open": 0.2524, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 17287.5, "quote_volume": 4364.28016, "trades": 53, "taker_buy_quote": 1163.76034}, {"ts": 1775884260000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2526, "volume": 18315.6, "quote_volume": 4624.84318, "trades": 56, "taker_buy_quote": 2108.46435}, {"ts": 1775884320000, "open": 0.2525, "high": 0.2526, "low": 0.2524, "close": 0.2525, "volume": 33833.4, "quote_volume": 8542.90854, "trades": 53, "taker_buy_quote": 471.82668}, {"ts": 1775884380000, "open": 0.2524, "high": 0.2524, "low": 0.2519, "close": 0.2522, "volume": 266310.5, "quote_volume": 67133.60825, "trades": 388, "taker_buy_quote": 17282.97228}, {"ts": 1775884440000, "open": 0.2521, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 85255.6, "quote_volume": 21477.60729, "trades": 102, "taker_buy_quote": 14413.93763}, {"ts": 1775884500000, "open": 0.2519, "high": 0.252, "low": 0.2517, "close": 0.2519, "volume": 497256.6, "quote_volume": 125199.60134, "trades": 237, "taker_buy_quote": 46918.8537}, {"ts": 1775884560000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 23053.2, "quote_volume": 5806.81469, "trades": 58, "taker_buy_quote": 871.75443}, {"ts": 1775884620000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 26732.0, "quote_volume": 6736.23729, "trades": 63, "taker_buy_quote": 3704.23316}, {"ts": 1775884680000, "open": 0.2519, "high": 0.2523, "low": 0.2519, "close": 0.2522, "volume": 13772.5, "quote_volume": 3472.06711, "trades": 63, "taker_buy_quote": 1327.3478}, {"ts": 1775884740000, "open": 0.2522, "high": 0.2524, "low": 0.2521, "close": 0.2521, "volume": 82168.4, "quote_volume": 20723.19574, "trades": 91, "taker_buy_quote": 1075.79392}, {"ts": 1775884800000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 86611.4, "quote_volume": 21843.21924, "trades": 99, "taker_buy_quote": 15572.6049}, {"ts": 1775884860000, "open": 0.2522, "high": 0.2523, "low": 0.2522, "close": 0.2523, "volume": 10402.9, "quote_volume": 2623.77885, "trades": 45, "taker_buy_quote": 422.52681}, {"ts": 1775884920000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 37884.5, "quote_volume": 9554.22587, "trades": 75, "taker_buy_quote": 275.15425}, {"ts": 1775884980000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 13458.8, "quote_volume": 3392.47073, "trades": 50, "taker_buy_quote": 347.67507}, {"ts": 1775885040000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 13179.9, "quote_volume": 3322.63982, "trades": 44, "taker_buy_quote": 270.79841}, {"ts": 1775885100000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 9257.8, "quote_volume": 2333.92248, "trades": 42, "taker_buy_quote": 78.4342}, {"ts": 1775885160000, "open": 0.2521, "high": 0.2522, "low": 0.2518, "close": 0.2522, "volume": 474017.0, "quote_volume": 119466.72787, "trades": 249, "taker_buy_quote": 36342.10438}, {"ts": 1775885220000, "open": 0.2522, "high": 0.2522, "low": 0.2521, "close": 0.2522, "volume": 47196.7, "quote_volume": 11901.22391, "trades": 58, "taker_buy_quote": 3032.85632}, {"ts": 1775885280000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 30079.2, "quote_volume": 7585.93841, "trades": 59, "taker_buy_quote": 3294.70779}, {"ts": 1775885340000, "open": 0.2522, "high": 0.2524, "low": 0.2522, "close": 0.2523, "volume": 80245.7, "quote_volume": 20245.10989, "trades": 83, "taker_buy_quote": 17520.65243}, {"ts": 1775885400000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2523, "volume": 13852.2, "quote_volume": 3494.92521, "trades": 37, "taker_buy_quote": 38.2386}, {"ts": 1775885460000, "open": 0.2523, "high": 0.2525, "low": 0.2523, "close": 0.2524, "volume": 25322.2, "quote_volume": 6390.98924, "trades": 74, "taker_buy_quote": 4184.45186}, {"ts": 1775885520000, "open": 0.2524, "high": 0.2528, "low": 0.2524, "close": 0.2528, "volume": 176471.6, "quote_volume": 44579.30456, "trades": 124, "taker_buy_quote": 40551.54826}, {"ts": 1775885580000, "open": 0.2527, "high": 0.2529, "low": 0.2525, "close": 0.2525, "volume": 19505.7, "quote_volume": 4928.77195, "trades": 83, "taker_buy_quote": 212.65028}, {"ts": 1775885640000, "open": 0.2525, "high": 0.2526, "low": 0.2523, "close": 0.2523, "volume": 16189.7, "quote_volume": 4087.74141, "trades": 64, "taker_buy_quote": 1004.93202}, {"ts": 1775885700000, "open": 0.2523, "high": 0.2524, "low": 0.2523, "close": 0.2524, "volume": 9868.7, "quote_volume": 2489.91787, "trades": 47, "taker_buy_quote": 113.22664}, {"ts": 1775885760000, "open": 0.2523, "high": 0.2524, "low": 0.2522, "close": 0.2522, "volume": 40370.4, "quote_volume": 10185.42155, "trades": 56, "taker_buy_quote": 7810.34798}, {"ts": 1775885820000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2523, "volume": 54258.0, "quote_volume": 13682.7187, "trades": 81, "taker_buy_quote": 6309.52394}, {"ts": 1775885880000, "open": 0.2523, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 11283.4, "quote_volume": 2845.10112, "trades": 40, "taker_buy_quote": 509.63495}, {"ts": 1775885940000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 10794.2, "quote_volume": 2721.38171, "trades": 31, "taker_buy_quote": 413.33058}, {"ts": 1775886000000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 26776.5, "quote_volume": 6752.0416, "trades": 63, "taker_buy_quote": 4231.13418}, {"ts": 1775886060000, "open": 0.2521, "high": 0.2523, "low": 0.2521, "close": 0.2522, "volume": 15997.6, "quote_volume": 4034.60183, "trades": 51, "taker_buy_quote": 1192.72545}, {"ts": 1775886120000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 12609.2, "quote_volume": 3180.16955, "trades": 52, "taker_buy_quote": 395.93439}, {"ts": 1775886180000, "open": 0.2521, "high": 0.2524, "low": 0.2521, "close": 0.2522, "volume": 40527.5, "quote_volume": 10222.30699, "trades": 67, "taker_buy_quote": 6659.05757}, {"ts": 1775886240000, "open": 0.2522, "high": 0.2523, "low": 0.2521, "close": 0.2521, "volume": 19000.9, "quote_volume": 4791.48307, "trades": 67, "taker_buy_quote": 432.07418}, {"ts": 1775886300000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 34803.1, "quote_volume": 8773.81104, "trades": 58, "taker_buy_quote": 6630.44639}, {"ts": 1775886360000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 9413.2, "quote_volume": 2372.98142, "trades": 45, "taker_buy_quote": 16.87218}, {"ts": 1775886420000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 34279.0, "quote_volume": 8641.39087, "trades": 56, "taker_buy_quote": 4585.04782}, {"ts": 1775886480000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.2521, "volume": 41769.6, "quote_volume": 10529.90887, "trades": 53, "taker_buy_quote": 8251.4813}, {"ts": 1775886540000, "open": 0.2521, "high": 0.2522, "low": 0.2521, "close": 0.2521, "volume": 11620.5, "quote_volume": 2929.71125, "trades": 34, "taker_buy_quote": 462.0304}, {"ts": 1775886600000, "open": 0.2521, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 18575.6, "quote_volume": 4681.63187, "trades": 56, "taker_buy_quote": 32.22116}, {"ts": 1775886660000, "open": 0.252, "high": 0.2522, "low": 0.252, "close": 0.252, "volume": 41064.0, "quote_volume": 10351.7741, "trades": 68, "taker_buy_quote": 7439.07468}, {"ts": 1775886720000, "open": 0.252, "high": 0.2521, "low": 0.2519, "close": 0.2519, "volume": 390908.0, "quote_volume": 98534.20295, "trades": 132, "taker_buy_quote": 14814.50055}, {"ts": 1775886780000, "open": 0.2519, "high": 0.252, "low": 0.2518, "close": 0.2519, "volume": 38199.0, "quote_volume": 9623.59798, "trades": 47, "taker_buy_quote": 4808.53577}, {"ts": 1775886840000, "open": 0.2519, "high": 0.2521, "low": 0.2519, "close": 0.252, "volume": 28869.8, "quote_volume": 7274.90976, "trades": 56, "taker_buy_quote": 4953.3695}, {"ts": 1775886900000, "open": 0.252, "high": 0.252, "low": 0.2519, "close": 0.2519, "volume": 14357.2, "quote_volume": 3617.28663, "trades": 58, "taker_buy_quote": 675.8136}, {"ts": 1775886960000, "open": 0.2519, "high": 0.2519, "low": 0.2518, "close": 0.2518, "volume": 15002.8, "quote_volume": 3778.73693, "trades": 54, "taker_buy_quote": 1002.61238}, {"ts": 1775887020000, "open": 0.2518, "high": 0.2519, "low": 0.2514, "close": 0.2515, "volume": 323478.3, "quote_volume": 81389.41786, "trades": 292, "taker_buy_quote": 21651.29762}, {"ts": 1775887080000, "open": 0.2515, "high": 0.2516, "low": 0.2507, "close": 0.2509, "volume": 1354692.6, "quote_volume": 340015.86636, "trades": 859, "taker_buy_quote": 70660.07863}, {"ts": 1775887140000, "open": 0.2508, "high": 0.2509, "low": 0.2506, "close": 0.2506, "volume": 244735.2, "quote_volume": 61354.34255, "trades": 102, "taker_buy_quote": 3803.81143}, {"ts": 1775887200000, "open": 0.2506, "high": 0.2507, "low": 0.2496, "close": 0.2504, "volume": 1826689.0, "quote_volume": 456797.10259, "trades": 1256, "taker_buy_quote": 141241.73358}, {"ts": 1775887260000, "open": 0.2505, "high": 0.2505, "low": 0.25, "close": 0.25, "volume": 388641.7, "quote_volume": 97279.64239, "trades": 254, "taker_buy_quote": 7938.4651}, {"ts": 1775887320000, "open": 0.25, "high": 0.2504, "low": 0.25, "close": 0.2503, "volume": 79136.3, "quote_volume": 19798.14651, "trades": 113, "taker_buy_quote": 16922.02397}, {"ts": 1775887380000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 46524.8, "quote_volume": 11645.28616, "trades": 75, "taker_buy_quote": 3661.16503}, {"ts": 1775887440000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2504, "volume": 55648.2, "quote_volume": 13937.39037, "trades": 100, "taker_buy_quote": 3910.1337}, {"ts": 1775887500000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 9300.1, "quote_volume": 2328.82504, "trades": 43, "taker_buy_quote": 200.4}, {"ts": 1775887560000, "open": 0.2504, "high": 0.2504, "low": 0.2501, "close": 0.2501, "volume": 46771.8, "quote_volume": 11707.98672, "trades": 75, "taker_buy_quote": 61.56118}, {"ts": 1775887620000, "open": 0.2501, "high": 0.2503, "low": 0.2501, "close": 0.2503, "volume": 30239.9, "quote_volume": 7566.17394, "trades": 62, "taker_buy_quote": 3996.94657}, {"ts": 1775887680000, "open": 0.2502, "high": 0.2505, "low": 0.2501, "close": 0.2503, "volume": 255625.4, "quote_volume": 63998.69965, "trades": 210, "taker_buy_quote": 33452.05949}, {"ts": 1775887740000, "open": 0.2503, "high": 0.2504, "low": 0.2502, "close": 0.2502, "volume": 37290.0, "quote_volume": 9333.32607, "trades": 67, "taker_buy_quote": 1652.99107}, {"ts": 1775887800000, "open": 0.2502, "high": 0.2503, "low": 0.2502, "close": 0.2503, "volume": 27282.9, "quote_volume": 6828.06529, "trades": 53, "taker_buy_quote": 4714.92613}, {"ts": 1775887860000, "open": 0.2503, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 14352.9, "quote_volume": 3594.2536, "trades": 49, "taker_buy_quote": 1448.06783}, {"ts": 1775887920000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 12084.3, "quote_volume": 3026.03967, "trades": 42, "taker_buy_quote": 328.02975}, {"ts": 1775887980000, "open": 0.2504, "high": 0.2504, "low": 0.2502, "close": 0.2503, "volume": 448950.3, "quote_volume": 112373.52995, "trades": 227, "taker_buy_quote": 17075.10748}, {"ts": 1775888040000, "open": 0.2503, "high": 0.2504, "low": 0.2501, "close": 0.2503, "volume": 190257.0, "quote_volume": 47607.62942, "trades": 159, "taker_buy_quote": 19413.70707}, {"ts": 1775888100000, "open": 0.2502, "high": 0.2504, "low": 0.2502, "close": 0.2504, "volume": 28420.9, "quote_volume": 7112.97548, "trades": 62, "taker_buy_quote": 4677.35354}, {"ts": 1775888160000, "open": 0.2503, "high": 0.2504, "low": 0.2503, "close": 0.2503, "volume": 71446.3, "quote_volume": 17887.80253, "trades": 78, "taker_buy_quote": 4650.25352}, {"ts": 1775888220000, "open": 0.2503, "high": 0.2506, "low": 0.2503, "close": 0.2505, "volume": 42327.5, "quote_volume": 10602.20759, "trades": 73, "taker_buy_quote": 8349.05311}, {"ts": 1775888280000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 23932.3, "quote_volume": 5996.51885, "trades": 47, "taker_buy_quote": 3703.1162}, {"ts": 1775888340000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 16367.7, "quote_volume": 4100.88515, "trades": 38, "taker_buy_quote": 1945.4078}, {"ts": 1775888400000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2506, "volume": 35163.9, "quote_volume": 8810.76998, "trades": 80, "taker_buy_quote": 5296.08016}, {"ts": 1775888460000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 9978.5, "quote_volume": 2500.64425, "trades": 30, "taker_buy_quote": 80.60005}, {"ts": 1775888520000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 58675.7, "quote_volume": 14709.50908, "trades": 120, "taker_buy_quote": 12598.72725}, {"ts": 1775888580000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 29776.5, "quote_volume": 7466.52433, "trades": 51, "taker_buy_quote": 3901.89624}, {"ts": 1775888640000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 83698.4, "quote_volume": 20983.66003, "trades": 66, "taker_buy_quote": 2243.26199}, {"ts": 1775888700000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 45303.2, "quote_volume": 11354.06357, "trades": 66, "taker_buy_quote": 3006.88564}, {"ts": 1775888760000, "open": 0.2505, "high": 0.2507, "low": 0.2502, "close": 0.2506, "volume": 100960.5, "quote_volume": 25289.7481, "trades": 139, "taker_buy_quote": 17766.16529}, {"ts": 1775888820000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 43149.4, "quote_volume": 10814.85896, "trades": 50, "taker_buy_quote": 4059.63524}, {"ts": 1775888880000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 50894.0, "quote_volume": 12751.78558, "trades": 52, "taker_buy_quote": 1416.04036}, {"ts": 1775888940000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 30846.6, "quote_volume": 7729.07454, "trades": 53, "taker_buy_quote": 1930.22778}, {"ts": 1775889000000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 75204.7, "quote_volume": 18854.76644, "trades": 100, "taker_buy_quote": 9367.73294}, {"ts": 1775889060000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 24471.1, "quote_volume": 6134.99641, "trades": 42, "taker_buy_quote": 229.83312}, {"ts": 1775889120000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 32187.8, "quote_volume": 8072.66937, "trades": 68, "taker_buy_quote": 3645.12717}, {"ts": 1775889180000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2509, "volume": 18505.6, "quote_volume": 4641.52447, "trades": 51, "taker_buy_quote": 802.85491}, {"ts": 1775889240000, "open": 0.2508, "high": 0.251, "low": 0.2507, "close": 0.2507, "volume": 78535.3, "quote_volume": 19699.99041, "trades": 113, "taker_buy_quote": 6970.53849}, {"ts": 1775889300000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 8789.1, "quote_volume": 2203.43405, "trades": 39, "taker_buy_quote": 16.75344}, {"ts": 1775889360000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 12528.7, "quote_volume": 3141.30039, "trades": 40, "taker_buy_quote": 891.0924}, {"ts": 1775889420000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 26164.0, "quote_volume": 6561.22551, "trades": 59, "taker_buy_quote": 4422.99817}, {"ts": 1775889480000, "open": 0.2508, "high": 0.2509, "low": 0.2508, "close": 0.2508, "volume": 11341.1, "quote_volume": 2844.57972, "trades": 38, "taker_buy_quote": 581.68656}, {"ts": 1775889540000, "open": 0.2508, "high": 0.2509, "low": 0.2507, "close": 0.2507, "volume": 40153.1, "quote_volume": 10070.48677, "trades": 51, "taker_buy_quote": 525.10861}, {"ts": 1775889600000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 86960.4, "quote_volume": 21800.68056, "trades": 86, "taker_buy_quote": 6652.26988}, {"ts": 1775889660000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 40982.7, "quote_volume": 10273.94333, "trades": 74, "taker_buy_quote": 7847.29621}, {"ts": 1775889720000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 39576.9, "quote_volume": 9925.00739, "trades": 71, "taker_buy_quote": 7721.02848}, {"ts": 1775889780000, "open": 0.2507, "high": 0.2507, "low": 0.2507, "close": 0.2507, "volume": 9562.0, "quote_volume": 2397.1934, "trades": 31, "taker_buy_quote": 0.0}, {"ts": 1775889840000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 10056.2, "quote_volume": 2521.13873, "trades": 34, "taker_buy_quote": 123.87012}, {"ts": 1775889900000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 106943.0, "quote_volume": 26809.46316, "trades": 100, "taker_buy_quote": 3262.88743}, {"ts": 1775889960000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 11614.8, "quote_volume": 2912.13908, "trades": 37, "taker_buy_quote": 774.26976}, {"ts": 1775890020000, "open": 0.2507, "high": 0.2509, "low": 0.2507, "close": 0.2508, "volume": 88442.4, "quote_volume": 22179.78018, "trades": 111, "taker_buy_quote": 14556.24685}, {"ts": 1775890080000, "open": 0.2508, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 68579.9, "quote_volume": 17196.92365, "trades": 71, "taker_buy_quote": 6058.49331}, {"ts": 1775890140000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 13924.1, "quote_volume": 3489.6402, "trades": 37, "taker_buy_quote": 653.67518}, {"ts": 1775890200000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 15224.5, "quote_volume": 3816.83087, "trades": 54, "taker_buy_quote": 992.56743}, {"ts": 1775890260000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 11219.7, "quote_volume": 2812.84601, "trades": 37, "taker_buy_quote": 168.58776}, {"ts": 1775890320000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 8843.1, "quote_volume": 2216.97967, "trades": 31, "taker_buy_quote": 36.366}, {"ts": 1775890380000, "open": 0.2507, "high": 0.2508, "low": 0.2507, "close": 0.2507, "volume": 10948.3, "quote_volume": 2744.97068, "trades": 36, "taker_buy_quote": 581.52996}, {"ts": 1775890440000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 14256.8, "quote_volume": 3573.82019, "trades": 62, "taker_buy_quote": 192.95552}, {"ts": 1775890500000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 41621.4, "quote_volume": 10434.1231, "trades": 71, "taker_buy_quote": 8491.21924}, {"ts": 1775890560000, "open": 0.2507, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 77352.0, "quote_volume": 19391.97298, "trades": 48, "taker_buy_quote": 8041.87897}, {"ts": 1775890620000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 22110.4, "quote_volume": 5541.9165, "trades": 50, "taker_buy_quote": 2633.00182}, {"ts": 1775890680000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 102109.9, "quote_volume": 25588.36849, "trades": 138, "taker_buy_quote": 12629.32134}, {"ts": 1775890740000, "open": 0.2507, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 16808.9, "quote_volume": 4213.11854, "trades": 56, "taker_buy_quote": 2026.1574}, {"ts": 1775890800000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 69895.9, "quote_volume": 17511.73096, "trades": 108, "taker_buy_quote": 9515.32374}, {"ts": 1775890860000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 25188.5, "quote_volume": 6308.70817, "trades": 53, "taker_buy_quote": 3776.96385}, {"ts": 1775890920000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 19843.5, "quote_volume": 4968.94416, "trades": 64, "taker_buy_quote": 330.0588}, {"ts": 1775890980000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 52073.1, "quote_volume": 13040.19397, "trades": 94, "taker_buy_quote": 5275.89093}, {"ts": 1775891040000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 54133.9, "quote_volume": 13562.25636, "trades": 121, "taker_buy_quote": 11118.21181}, {"ts": 1775891100000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2507, "volume": 23515.5, "quote_volume": 5894.98256, "trades": 81, "taker_buy_quote": 3678.29307}, {"ts": 1775891160000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 93424.8, "quote_volume": 23405.18113, "trades": 124, "taker_buy_quote": 861.24405}, {"ts": 1775891220000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 18520.5, "quote_volume": 4639.7687, "trades": 41, "taker_buy_quote": 960.9257}, {"ts": 1775891280000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 18748.1, "quote_volume": 4696.04176, "trades": 53, "taker_buy_quote": 358.05728}, {"ts": 1775891340000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 80086.4, "quote_volume": 20053.61491, "trades": 101, "taker_buy_quote": 7300.95526}, {"ts": 1775891400000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 39256.1, "quote_volume": 9834.40566, "trades": 77, "taker_buy_quote": 7149.97928}, {"ts": 1775891460000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 9526.3, "quote_volume": 2386.38617, "trades": 42, "taker_buy_quote": 120.33812}, {"ts": 1775891520000, "open": 0.2506, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 108995.2, "quote_volume": 27303.5006, "trades": 54, "taker_buy_quote": 636.29606}, {"ts": 1775891580000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 71730.1, "quote_volume": 17967.43689, "trades": 72, "taker_buy_quote": 6580.96065}, {"ts": 1775891640000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 107293.6, "quote_volume": 26876.82432, "trades": 79, "taker_buy_quote": 23828.83245}, {"ts": 1775891700000, "open": 0.2506, "high": 0.2508, "low": 0.2506, "close": 0.2506, "volume": 19763.3, "quote_volume": 4953.77272, "trades": 71, "taker_buy_quote": 2971.5682}, {"ts": 1775891760000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2505, "volume": 76029.5, "quote_volume": 19058.45308, "trades": 105, "taker_buy_quote": 12028.15395}, {"ts": 1775891820000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 73072.9, "quote_volume": 18310.59105, "trades": 73, "taker_buy_quote": 14608.9776}, {"ts": 1775891880000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2504, "volume": 18228.3, "quote_volume": 4565.90557, "trades": 73, "taker_buy_quote": 82.47246}, {"ts": 1775891940000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 9472.0, "quote_volume": 2371.82401, "trades": 33, "taker_buy_quote": 88.20105}, {"ts": 1775892000000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 8709.0, "quote_volume": 2180.73879, "trades": 34, "taker_buy_quote": 13.00095}, {"ts": 1775892060000, "open": 0.2504, "high": 0.2504, "low": 0.2504, "close": 0.2504, "volume": 8871.3, "quote_volume": 2221.37352, "trades": 27, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 43378.9, "quote_volume": 10860.77755, "trades": 104, "taker_buy_quote": 4671.7156}, {"ts": 1775892180000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 16881.1, "quote_volume": 4228.04077, "trades": 53, "taker_buy_quote": 2062.5168}, {"ts": 1775892240000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 62282.2, "quote_volume": 15600.7727, "trades": 90, "taker_buy_quote": 10205.1195}, {"ts": 1775892300000, "open": 0.2504, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 178966.4, "quote_volume": 44845.36413, "trades": 167, "taker_buy_quote": 37805.84733}, {"ts": 1775892360000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 35007.2, "quote_volume": 8766.38372, "trades": 94, "taker_buy_quote": 510.1683}, {"ts": 1775892420000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 29102.6, "quote_volume": 7287.59534, "trades": 98, "taker_buy_quote": 762.2715}, {"ts": 1775892480000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 18792.7, "quote_volume": 4705.737, "trades": 79, "taker_buy_quote": 112.5246}, {"ts": 1775892540000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 14963.0, "quote_volume": 3746.85491, "trades": 62, "taker_buy_quote": 299.87355}, {"ts": 1775892600000, "open": 0.2504, "high": 0.2505, "low": 0.2503, "close": 0.2504, "volume": 119484.0, "quote_volume": 29914.15744, "trades": 104, "taker_buy_quote": 4591.15803}, {"ts": 1775892660000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 15479.1, "quote_volume": 3876.5144, "trades": 42, "taker_buy_quote": 1372.1388}, {"ts": 1775892720000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2505, "volume": 33984.4, "quote_volume": 8512.34936, "trades": 76, "taker_buy_quote": 5335.92555}, {"ts": 1775892780000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 11641.3, "quote_volume": 2916.33766, "trades": 38, "taker_buy_quote": 481.17706}, {"ts": 1775892840000, "open": 0.2506, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 97429.8, "quote_volume": 24415.30297, "trades": 117, "taker_buy_quote": 21316.43652}, {"ts": 1775892900000, "open": 0.2507, "high": 0.2507, "low": 0.2504, "close": 0.2505, "volume": 141004.7, "quote_volume": 35326.80876, "trades": 124, "taker_buy_quote": 7201.50538}, {"ts": 1775892960000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 11292.8, "quote_volume": 2828.97029, "trades": 38, "taker_buy_quote": 310.46834}, {"ts": 1775893020000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 58768.3, "quote_volume": 14721.71464, "trades": 53, "taker_buy_quote": 9709.53529}, {"ts": 1775893080000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 12647.1, "quote_volume": 3168.38367, "trades": 41, "taker_buy_quote": 714.51072}, {"ts": 1775893140000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 141167.2, "quote_volume": 35369.97201, "trades": 141, "taker_buy_quote": 31390.06344}, {"ts": 1775893200000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 13279.2, "quote_volume": 3328.00962, "trades": 38, "taker_buy_quote": 606.9447}, {"ts": 1775893260000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2507, "volume": 11799.5, "quote_volume": 2957.09389, "trades": 33, "taker_buy_quote": 348.94933}, {"ts": 1775893320000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 23469.0, "quote_volume": 5881.43243, "trades": 63, "taker_buy_quote": 253.28221}, {"ts": 1775893380000, "open": 0.2506, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 33971.5, "quote_volume": 8512.16838, "trades": 55, "taker_buy_quote": 1622.3844}, {"ts": 1775893440000, "open": 0.2505, "high": 0.2505, "low": 0.2505, "close": 0.2505, "volume": 8825.6, "quote_volume": 2210.8128, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775893500000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 68127.2, "quote_volume": 17069.83507, "trades": 91, "taker_buy_quote": 9421.58266}, {"ts": 1775893560000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 16992.2, "quote_volume": 4256.57942, "trades": 45, "taker_buy_quote": 83.49992}, {"ts": 1775893620000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 30850.4, "quote_volume": 7728.07465, "trades": 51, "taker_buy_quote": 123.9217}, {"ts": 1775893680000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 121405.4, "quote_volume": 30409.06207, "trades": 115, "taker_buy_quote": 16282.81532}, {"ts": 1775893740000, "open": 0.2505, "high": 0.2506, "low": 0.2504, "close": 0.2505, "volume": 94456.4, "quote_volume": 23661.07472, "trades": 88, "taker_buy_quote": 18267.11407}, {"ts": 1775893800000, "open": 0.2505, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 35071.3, "quote_volume": 8783.37349, "trades": 37, "taker_buy_quote": 3791.74335}, {"ts": 1775893860000, "open": 0.2504, "high": 0.2505, "low": 0.2504, "close": 0.2504, "volume": 10346.2, "quote_volume": 2590.85105, "trades": 38, "taker_buy_quote": 407.23785}, {"ts": 1775893920000, "open": 0.2504, "high": 0.2506, "low": 0.2504, "close": 0.2506, "volume": 49898.1, "quote_volume": 12499.35455, "trades": 83, "taker_buy_quote": 10362.15437}, {"ts": 1775893980000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 10222.7, "quote_volume": 2560.94315, "trades": 29, "taker_buy_quote": 392.9408}, {"ts": 1775894040000, "open": 0.2505, "high": 0.2506, "low": 0.2505, "close": 0.2505, "volume": 71286.0, "quote_volume": 17860.56759, "trades": 63, "taker_buy_quote": 8582.02254}, {"ts": 1775894100000, "open": 0.2505, "high": 0.2507, "low": 0.2505, "close": 0.2506, "volume": 101688.0, "quote_volume": 25483.19073, "trades": 102, "taker_buy_quote": 23371.99713}, {"ts": 1775894160000, "open": 0.2506, "high": 0.2507, "low": 0.2506, "close": 0.2506, "volume": 6738.7, "quote_volume": 1688.87154, "trades": 19, "taker_buy_quote": 384.37324}]