[{"ts": 1775030100000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 1626436.2, "quote_volume": 8236.32627, "trades": 35, "taker_buy_quote": 1229.491344}, {"ts": 1775030160000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 344803.7, "quote_volume": 1744.706722, "trades": 6, "taker_buy_quote": 1744.706722}, {"ts": 1775030220000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 207918.3, "quote_volume": 1052.066598, "trades": 5, "taker_buy_quote": 409.204224}, {"ts": 1775030280000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 473323.0, "quote_volume": 2395.01438, "trades": 8, "taker_buy_quote": 1466.196732}, {"ts": 1775030340000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 20388.9, "quote_volume": 102.963945, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775030400000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 340175.5, "quote_volume": 1724.461535, "trades": 5, "taker_buy_quote": 1002.265996}, {"ts": 1775030460000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 299450.1, "quote_volume": 1518.212007, "trades": 6, "taker_buy_quote": 751.262967}, {"ts": 1775030520000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 189181.7, "quote_volume": 959.151219, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775030580000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 128052.1, "quote_volume": 649.224147, "trades": 4, "taker_buy_quote": 649.224147}, {"ts": 1775030640000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 1306884.5, "quote_volume": 6631.82822, "trades": 26, "taker_buy_quote": 4450.983183}, {"ts": 1775030700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775030760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 116648.7, "quote_volume": 591.408909, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775030820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 3747.6, "quote_volume": 19.000332, "trades": 1, "taker_buy_quote": 19.000332}, {"ts": 1775030880000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 253970.9, "quote_volume": 1287.614899, "trades": 10, "taker_buy_quote": 311.738076}, {"ts": 1775030940000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 811976.6, "quote_volume": 4112.808713, "trades": 12, "taker_buy_quote": 117.51246}, {"ts": 1775031000000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 313257.0, "quote_volume": 1585.08042, "trades": 6, "taker_buy_quote": 1448.813608}, {"ts": 1775031060000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 502822.7, "quote_volume": 2543.204431, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775031120000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031180000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 367643.5, "quote_volume": 1860.27611, "trades": 6, "taker_buy_quote": 1860.27611}, {"ts": 1775031240000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 235534.8, "quote_volume": 1191.806088, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775031300000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 114962.4, "quote_volume": 581.368824, "trades": 3, "taker_buy_quote": 409.204224}, {"ts": 1775031360000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 26983.5, "quote_volume": 136.266675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 40202.5, "quote_volume": 203.42465, "trades": 2, "taker_buy_quote": 203.42465}, {"ts": 1775031480000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 409107.4, "quote_volume": 2074.174518, "trades": 11, "taker_buy_quote": 870.865281}, {"ts": 1775031540000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 349927.8, "quote_volume": 1774.133946, "trades": 4, "taker_buy_quote": 1774.133946}, {"ts": 1775031600000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 53860.4, "quote_volume": 273.072228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775031660000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775031720000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 68465.9, "quote_volume": 347.986257, "trades": 3, "taker_buy_quote": 96.526257}, {"ts": 1775031780000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 549409.0, "quote_volume": 2800.115152, "trades": 33, "taker_buy_quote": 1005.097222}, {"ts": 1775031840000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 305048.7, "quote_volume": 1555.74837, "trades": 7, "taker_buy_quote": 278.62626}, {"ts": 1775031900000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 26851.1, "quote_volume": 136.94061, "trades": 1, "taker_buy_quote": 136.94061}, {"ts": 1775031960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032020000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 48811.9, "quote_volume": 248.452571, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775032080000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775032140000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 527292.7, "quote_volume": 2678.646916, "trades": 10, "taker_buy_quote": 825.187072}, {"ts": 1775032200000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 770558.3, "quote_volume": 3909.180598, "trades": 14, "taker_buy_quote": 202.463352}, {"ts": 1775032260000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 251171.3, "quote_volume": 1273.379032, "trades": 9, "taker_buy_quote": 545.981202}, {"ts": 1775032320000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 134571.4, "quote_volume": 682.276998, "trades": 4, "taker_buy_quote": 682.276998}, {"ts": 1775032380000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 302635.7, "quote_volume": 1534.362999, "trades": 5, "taker_buy_quote": 1526.363046}, {"ts": 1775032440000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 80658.3, "quote_volume": 408.937581, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775032500000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 79286.4, "quote_volume": 401.982048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775032560000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 53728.1, "quote_volume": 272.401467, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775032620000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 366152.9, "quote_volume": 1859.787696, "trades": 8, "taker_buy_quote": 1723.386444}, {"ts": 1775032680000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 395530.6, "quote_volume": 2011.674317, "trades": 6, "taker_buy_quote": 1054.979456}, {"ts": 1775032740000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 520357.4, "quote_volume": 2646.734196, "trades": 7, "taker_buy_quote": 785.021029}, {"ts": 1775032800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 354045.0, "quote_volume": 1798.5486, "trades": 9, "taker_buy_quote": 663.182316}, {"ts": 1775032860000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 160062.7, "quote_volume": 813.118516, "trades": 2, "taker_buy_quote": 813.118516}, {"ts": 1775032920000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 226079.0, "quote_volume": 1148.48132, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775032980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 272322.5, "quote_volume": 1383.3983, "trades": 4, "taker_buy_quote": 1383.3983}, {"ts": 1775033040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 270688.1, "quote_volume": 1375.095548, "trades": 5, "taker_buy_quote": 10.000488}, {"ts": 1775033100000, "open": 0.00508, "high": 0.00508, "low": 0.00506, "close": 0.00506, "volume": 788227.7, "quote_volume": 4000.55672, "trades": 13, "taker_buy_quote": 1210.315588}, {"ts": 1775033160000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 583360.0, "quote_volume": 2949.580807, "trades": 16, "taker_buy_quote": 6.19047}, {"ts": 1775033220000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 493599.2, "quote_volume": 2492.71069, "trades": 21, "taker_buy_quote": 250.00973}, {"ts": 1775033280000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 253373.9, "quote_volume": 1279.154825, "trades": 13, "taker_buy_quote": 136.53651}, {"ts": 1775033340000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 216056.1, "quote_volume": 1091.083305, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775033400000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 299394.4, "quote_volume": 1511.94172, "trades": 3, "taker_buy_quote": 1239.676525}, {"ts": 1775033460000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 80897.4, "quote_volume": 408.53187, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775033520000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 59833.3, "quote_volume": 302.158165, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775033580000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 131658.7, "quote_volume": 665.383514, "trades": 5, "taker_buy_quote": 256.581974}, {"ts": 1775033640000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 948170.5, "quote_volume": 4781.422688, "trades": 19, "taker_buy_quote": 2274.623844}, {"ts": 1775033700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 5006.5, "quote_volume": 25.23276, "trades": 2, "taker_buy_quote": 25.23276}, {"ts": 1775033760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 351870.8, "quote_volume": 1773.428832, "trades": 6, "taker_buy_quote": 694.16928}, {"ts": 1775033820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 355537.5, "quote_volume": 1791.909, "trades": 10, "taker_buy_quote": 1374.96996}, {"ts": 1775033880000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 307131.5, "quote_volume": 1548.253978, "trades": 8, "taker_buy_quote": 157.16509}, {"ts": 1775033940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 403222.4, "quote_volume": 2032.240896, "trades": 8, "taker_buy_quote": 1373.590008}, {"ts": 1775034000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 383109.7, "quote_volume": 1930.872888, "trades": 9, "taker_buy_quote": 557.236008}, {"ts": 1775034060000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 164690.3, "quote_volume": 831.144739, "trades": 5, "taker_buy_quote": 558.341635}, {"ts": 1775034120000, "open": 0.00505, "high": 0.00505, "low": 0.00502, "close": 0.00502, "volume": 710494.8, "quote_volume": 3580.363508, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775034180000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 57497.7, "quote_volume": 289.213431, "trades": 15, "taker_buy_quote": 289.213431}, {"ts": 1775034240000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 722583.9, "quote_volume": 3634.597017, "trades": 16, "taker_buy_quote": 2427.244608}, {"ts": 1775034300000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 338382.2, "quote_volume": 1702.742466, "trades": 7, "taker_buy_quote": 1702.742466}, {"ts": 1775034360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 553389.9, "quote_volume": 2783.551197, "trades": 8, "taker_buy_quote": 802.607423}, {"ts": 1775034420000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 491802.8, "quote_volume": 2473.768084, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775034480000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 27117.6, "quote_volume": 136.401528, "trades": 1, "taker_buy_quote": 136.401528}, {"ts": 1775034540000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 282101.5, "quote_volume": 1416.14953, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775034600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 477282.7, "quote_volume": 2395.959154, "trades": 8, "taker_buy_quote": 826.482258}, {"ts": 1775034660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 340422.4, "quote_volume": 1708.920448, "trades": 8, "taker_buy_quote": 1708.920448}, {"ts": 1775034720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 54316.2, "quote_volume": 272.667324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775034780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775034840000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 3299.0, "quote_volume": 16.62696, "trades": 1, "taker_buy_quote": 16.62696}, {"ts": 1775034900000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 495041.2, "quote_volume": 2495.007648, "trades": 13, "taker_buy_quote": 1327.45284}, {"ts": 1775034960000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00503, "volume": 1541347.1, "quote_volume": 7759.667881, "trades": 29, "taker_buy_quote": 1868.533614}, {"ts": 1775035020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 240824.8, "quote_volume": 1211.348744, "trades": 5, "taker_buy_quote": 1211.348744}, {"ts": 1775035080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 2285.0, "quote_volume": 11.5164, "trades": 1, "taker_buy_quote": 11.5164}, {"ts": 1775035140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 438415.4, "quote_volume": 2209.613616, "trades": 9, "taker_buy_quote": 2192.942304}, {"ts": 1775035200000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 293174.2, "quote_volume": 1477.597968, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775035260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 27063.8, "quote_volume": 136.401552, "trades": 1, "taker_buy_quote": 136.401552}, {"ts": 1775035320000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 27063.8, "quote_volume": 136.401552, "trades": 1, "taker_buy_quote": 136.401552}, {"ts": 1775035440000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 5884.3, "quote_volume": 29.656872, "trades": 1, "taker_buy_quote": 29.656872}, {"ts": 1775035500000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035560000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035620000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775035680000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 1080738.1, "quote_volume": 5446.920024, "trades": 23, "taker_buy_quote": 3953.831616}, {"ts": 1775035740000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 218817.9, "quote_volume": 1102.842216, "trades": 4, "taker_buy_quote": 1102.842216}, {"ts": 1775035800000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 432615.3, "quote_volume": 2179.984312, "trades": 10, "taker_buy_quote": 409.204656}, {"ts": 1775035860000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 27063.8, "quote_volume": 136.401552, "trades": 1, "taker_buy_quote": 136.401552}, {"ts": 1775035920000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 85194.1, "quote_volume": 429.338237, "trades": 4, "taker_buy_quote": 409.204656}, {"ts": 1775035980000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 27090.7, "quote_volume": 136.266221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775036040000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 235966.4, "quote_volume": 1186.910992, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775036100000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 299005.8, "quote_volume": 1503.999174, "trades": 8, "taker_buy_quote": 585.233961}, {"ts": 1775036160000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 38086.7, "quote_volume": 191.686061, "trades": 2, "taker_buy_quote": 55.41984}, {"ts": 1775036220000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 484269.2, "quote_volume": 2440.716768, "trades": 12, "taker_buy_quote": 1257.14484}, {"ts": 1775036280000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 108282.1, "quote_volume": 545.741784, "trades": 2, "taker_buy_quote": 545.741784}, {"ts": 1775036340000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 27090.7, "quote_volume": 136.537128, "trades": 1, "taker_buy_quote": 136.537128}, {"ts": 1775036400000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 108309.0, "quote_volume": 545.87736, "trades": 4, "taker_buy_quote": 545.87736}, {"ts": 1775036460000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 574863.1, "quote_volume": 2900.086386, "trades": 15, "taker_buy_quote": 2505.036665}, {"ts": 1775036520000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 54020.6, "quote_volume": 273.344236, "trades": 1, "taker_buy_quote": 273.344236}, {"ts": 1775036580000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 54020.6, "quote_volume": 273.344236, "trades": 3, "taker_buy_quote": 273.344236}, {"ts": 1775036640000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036700000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 923619.7, "quote_volume": 4673.515682, "trades": 15, "taker_buy_quote": 1951.07781}, {"ts": 1775036760000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 224519.7, "quote_volume": 1136.069682, "trades": 6, "taker_buy_quote": 1128.637554}, {"ts": 1775036820000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 961212.1, "quote_volume": 4865.191351, "trades": 17, "taker_buy_quote": 1534.699528}, {"ts": 1775036880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775036940000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037000000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 43971.1, "quote_volume": 222.493766, "trades": 3, "taker_buy_quote": 19.997626}, {"ts": 1775037060000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 420147.5, "quote_volume": 2125.94635, "trades": 8, "taker_buy_quote": 2125.94635}, {"ts": 1775037120000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 774799.3, "quote_volume": 3920.484458, "trades": 14, "taker_buy_quote": 779.233928}, {"ts": 1775037180000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 351763.8, "quote_volume": 1779.924828, "trades": 6, "taker_buy_quote": 1097.917788}, {"ts": 1775037240000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 131215.0, "quote_volume": 664.180976, "trades": 5, "taker_buy_quote": 118.169532}, {"ts": 1775037300000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 266172.1, "quote_volume": 1346.880458, "trades": 5, "taker_buy_quote": 810.53412}, {"ts": 1775037360000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 376309.8, "quote_volume": 1907.890686, "trades": 5, "taker_buy_quote": 1907.890686}, {"ts": 1775037420000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 397580.7, "quote_volume": 2015.955294, "trades": 12, "taker_buy_quote": 385.279026}, {"ts": 1775037480000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 26903.7, "quote_volume": 136.670796, "trades": 1, "taker_buy_quote": 136.670796}, {"ts": 1775037540000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1200.0, "quote_volume": 6.084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775037600000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 624532.3, "quote_volume": 3166.378761, "trades": 11, "taker_buy_quote": 1079.561691}, {"ts": 1775037660000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 106809.8, "quote_volume": 541.525686, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775037720000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775037780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 447374.5, "quote_volume": 2268.188715, "trades": 9, "taker_buy_quote": 1437.470229}, {"ts": 1775037840000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 107641.0, "quote_volume": 545.73987, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775037900000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 281507.6, "quote_volume": 1432.607597, "trades": 10, "taker_buy_quote": 1050.648793}, {"ts": 1775037960000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1339538.1, "quote_volume": 6818.248929, "trades": 25, "taker_buy_quote": 2432.329287}, {"ts": 1775038020000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 107244.1, "quote_volume": 545.872469, "trades": 2, "taker_buy_quote": 545.872469}, {"ts": 1775038080000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 326958.5, "quote_volume": 1664.198895, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775038140000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038200000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038260000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 296663.9, "quote_volume": 1513.09925, "trades": 29, "taker_buy_quote": 1408.44572}, {"ts": 1775038320000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 518350.2, "quote_volume": 2643.58602, "trades": 33, "taker_buy_quote": 1050.91671}, {"ts": 1775038380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 127324.4, "quote_volume": 649.35444, "trades": 4, "taker_buy_quote": 649.35444}, {"ts": 1775038440000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 88860.7, "quote_volume": 453.18957, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775038500000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038560000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038680000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 2238.1, "quote_volume": 11.391929, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775038740000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 189755.0, "quote_volume": 965.85295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775038800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038860000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 290302.6, "quote_volume": 1477.617375, "trades": 13, "taker_buy_quote": 136.267444}, {"ts": 1775038920000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775038980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039100000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775039160000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 349825.4, "quote_volume": 1777.122855, "trades": 13, "taker_buy_quote": 943.359727}, {"ts": 1775039220000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 53648.4, "quote_volume": 272.533872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039280000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 478387.2, "quote_volume": 2430.206976, "trades": 7, "taker_buy_quote": 589.35366}, {"ts": 1775039340000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 107323.4, "quote_volume": 545.202872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775039400000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 229259.5, "quote_volume": 1166.930855, "trades": 13, "taker_buy_quote": 913.554727}, {"ts": 1775039460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 108264.8, "quote_volume": 551.067832, "trades": 2, "taker_buy_quote": 409.472685}, {"ts": 1775039520000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 458089.8, "quote_volume": 2331.611903, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775039580000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 64272.1, "quote_volume": 325.859547, "trades": 5, "taker_buy_quote": 272.266098}, {"ts": 1775039640000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 26850.7, "quote_volume": 136.133049, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039700000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 325903.4, "quote_volume": 1652.330238, "trades": 7, "taker_buy_quote": 835.261206}, {"ts": 1775039760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 80657.9, "quote_volume": 408.935553, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775039820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 2282.7, "quote_volume": 11.573289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1224.8, "quote_volume": 6.209736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775039940000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040000000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 269498.8, "quote_volume": 1366.358916, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775040060000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 26903.6, "quote_volume": 136.401252, "trades": 1, "taker_buy_quote": 136.401252}, {"ts": 1775040120000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 135655.9, "quote_volume": 687.22287, "trades": 6, "taker_buy_quote": 407.636112}, {"ts": 1775040180000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 1016259.3, "quote_volume": 5154.367211, "trades": 25, "taker_buy_quote": 3933.97895}, {"ts": 1775040240000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 724351.7, "quote_volume": 3674.831682, "trades": 17, "taker_buy_quote": 2391.048363}, {"ts": 1775040300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040360000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 760722.0, "quote_volume": 3859.3139, "trades": 16, "taker_buy_quote": 2716.65758}, {"ts": 1775040420000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 117762.6, "quote_volume": 597.056382, "trades": 2, "taker_buy_quote": 597.056382}, {"ts": 1775040480000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 531008.4, "quote_volume": 2691.275622, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775040540000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 53860.4, "quote_volume": 272.533624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040600000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 53860.4, "quote_volume": 272.533624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040660000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775040720000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 45110.3, "quote_volume": 228.258118, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775040780000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 1035654.0, "quote_volume": 5240.40924, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775040840000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 80817.2, "quote_volume": 408.935032, "trades": 3, "taker_buy_quote": 408.935032}, {"ts": 1775040900000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 37910.8, "quote_volume": 191.44954, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775040960000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 26956.9, "quote_volume": 136.132345, "trades": 2, "taker_buy_quote": 136.13184}, {"ts": 1775041020000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 26983.5, "quote_volume": 136.266675, "trades": 1, "taker_buy_quote": 136.266675}, {"ts": 1775041080000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 629249.4, "quote_volume": 3177.70947, "trades": 10, "taker_buy_quote": 2310.876465}, {"ts": 1775041140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 1790.9, "quote_volume": 9.026136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775041200000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 424086.4, "quote_volume": 2137.291977, "trades": 8, "taker_buy_quote": 50.4}, {"ts": 1775041260000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041320000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 108362.8, "quote_volume": 545.064884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041380000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 50405.6, "quote_volume": 253.904301, "trades": 5, "taker_buy_quote": 183.523032}, {"ts": 1775041440000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 65727.4, "quote_volume": 330.608822, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775041500000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 97939.5, "quote_volume": 492.518405, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775041560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041680000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 226434.4, "quote_volume": 1136.700688, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775041740000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 208555.8, "quote_volume": 1044.864558, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775041800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 163031.2, "quote_volume": 816.786312, "trades": 3, "taker_buy_quote": 432.661095}, {"ts": 1775041860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775041920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 42851.0, "quote_volume": 214.68351, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775041980000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 201368.3, "quote_volume": 1010.868866, "trades": 5, "taker_buy_quote": 1010.868866}, {"ts": 1775042100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 54397.4, "quote_volume": 273.074948, "trades": 3, "taker_buy_quote": 273.074948}, {"ts": 1775042160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 115143.3, "quote_volume": 578.019366, "trades": 3, "taker_buy_quote": 566.583304}, {"ts": 1775042220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 137767.7, "quote_volume": 691.593854, "trades": 4, "taker_buy_quote": 691.593854}, {"ts": 1775042280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 726101.3, "quote_volume": 3645.028526, "trades": 10, "taker_buy_quote": 1073.887436}, {"ts": 1775042340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 81514.8, "quote_volume": 409.204296, "trades": 1, "taker_buy_quote": 409.204296}, {"ts": 1775042400000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 27171.6, "quote_volume": 136.401432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775042520000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042580000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042640000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042700000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775042820000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 4970.1, "quote_volume": 24.999603, "trades": 1, "taker_buy_quote": 24.999603}, {"ts": 1775042880000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 378878.4, "quote_volume": 1905.758352, "trades": 8, "taker_buy_quote": 1905.758352}, {"ts": 1775042940000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 108096.5, "quote_volume": 543.725395, "trades": 1, "taker_buy_quote": 543.725395}, {"ts": 1775043000000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 292441.7, "quote_volume": 1470.981751, "trades": 6, "taker_buy_quote": 136.401528}, {"ts": 1775043060000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 300163.4, "quote_volume": 1509.802936, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775043120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043180000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 254884.9, "quote_volume": 1282.071047, "trades": 4, "taker_buy_quote": 1282.071047}, {"ts": 1775043240000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 395311.0, "quote_volume": 1988.41433, "trades": 11, "taker_buy_quote": 681.872333}, {"ts": 1775043300000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 54235.2, "quote_volume": 272.803056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 2008.8, "quote_volume": 10.104264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775043420000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043480000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 338874.4, "quote_volume": 1708.509844, "trades": 9, "taker_buy_quote": 1708.509844}, {"ts": 1775043540000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 355033.6, "quote_volume": 1792.91968, "trades": 6, "taker_buy_quote": 1032.24828}, {"ts": 1775043600000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 81138.0, "quote_volume": 409.7469, "trades": 3, "taker_buy_quote": 409.7469}, {"ts": 1775043660000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 315639.2, "quote_volume": 1593.97796, "trades": 5, "taker_buy_quote": 1457.57645}, {"ts": 1775043720000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 71737.7, "quote_volume": 362.275385, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775043780000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 427836.7, "quote_volume": 2160.575335, "trades": 8, "taker_buy_quote": 1229.0387}, {"ts": 1775043840000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 81030.6, "quote_volume": 409.20453, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775043900000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775043960000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044020000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 2371.5, "quote_volume": 11.99979, "trades": 1, "taker_buy_quote": 11.99979}, {"ts": 1775044080000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 206403.7, "quote_volume": 1044.402722, "trades": 5, "taker_buy_quote": 1044.402722}, {"ts": 1775044140000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 451587.6, "quote_volume": 2285.033256, "trades": 6, "taker_buy_quote": 136.808232}, {"ts": 1775044200000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 662093.1, "quote_volume": 3350.191086, "trades": 22, "taker_buy_quote": 2017.031874}, {"ts": 1775044260000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044320000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044380000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 4395.8, "quote_volume": 22.242748, "trades": 1, "taker_buy_quote": 22.242748}, {"ts": 1775044440000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 234332.6, "quote_volume": 1185.722956, "trades": 5, "taker_buy_quote": 1185.722956}, {"ts": 1775044500000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 35609.4, "quote_volume": 180.583008, "trades": 6, "taker_buy_quote": 33.079977}, {"ts": 1775044560000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 177670.9, "quote_volume": 900.68855, "trades": 8, "taker_buy_quote": 410.01597}, {"ts": 1775044620000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 560362.5, "quote_volume": 2844.366127, "trades": 10, "taker_buy_quote": 2844.366127}, {"ts": 1775044680000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 177579.7, "quote_volume": 902.134345, "trades": 5, "taker_buy_quote": 14.999721}, {"ts": 1775044740000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775044860000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 320327.7, "quote_volume": 1630.467993, "trades": 9, "taker_buy_quote": 603.71472}, {"ts": 1775044920000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 946394.5, "quote_volume": 4817.148005, "trades": 17, "taker_buy_quote": 1787.439521}, {"ts": 1775044980000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 569328.0, "quote_volume": 2902.573582, "trades": 14, "taker_buy_quote": 1934.91573}, {"ts": 1775045040000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 228084.6, "quote_volume": 1163.217684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775045100000, "open": 0.0051, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 603996.4, "quote_volume": 3074.505832, "trades": 10, "taker_buy_quote": 952.447676}, {"ts": 1775045160000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 317129.4, "quote_volume": 1614.188646, "trades": 3, "taker_buy_quote": 714.012984}, {"ts": 1775045220000, "open": 0.00509, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 704440.0, "quote_volume": 3579.432814, "trades": 33, "taker_buy_quote": 2016.32135}, {"ts": 1775045280000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 720461.1, "quote_volume": 3666.957375, "trades": 18, "taker_buy_quote": 3071.734302}, {"ts": 1775045340000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 325220.6, "quote_volume": 1654.877854, "trades": 4, "taker_buy_quote": 682.00401}, {"ts": 1775045400000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 129561.9, "quote_volume": 659.470071, "trades": 2, "taker_buy_quote": 659.470071}, {"ts": 1775045460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 404020.9, "quote_volume": 2056.466381, "trades": 9, "taker_buy_quote": 1503.93721}, {"ts": 1775045520000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 300160.5, "quote_volume": 1524.81534, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775045580000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 305532.0, "quote_volume": 1552.10256, "trades": 5, "taker_buy_quote": 1007.034816}, {"ts": 1775045640000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 359286.0, "quote_volume": 1825.17288, "trades": 6, "taker_buy_quote": 954.405}, {"ts": 1775045700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 661617.3, "quote_volume": 3361.015884, "trades": 13, "taker_buy_quote": 971.260948}, {"ts": 1775045760000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 421503.0, "quote_volume": 2141.23524, "trades": 9, "taker_buy_quote": 1007.45036}, {"ts": 1775045820000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 76307.4, "quote_volume": 387.147024, "trades": 6, "taker_buy_quote": 136.401048}, {"ts": 1775045880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 51965.2, "quote_volume": 263.463564, "trades": 3, "taker_buy_quote": 250.965}, {"ts": 1775045940000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 776295.8, "quote_volume": 3945.494434, "trades": 12, "taker_buy_quote": 3885.489474}, {"ts": 1775046000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 608217.1, "quote_volume": 3089.742868, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775046060000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 89980.0, "quote_volume": 456.08424, "trades": 7, "taker_buy_quote": 199.803123}, {"ts": 1775046120000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 243844.4, "quote_volume": 1236.191108, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775046180000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046240000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046300000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046360000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775046420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 6518.5, "quote_volume": 32.98361, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046480000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 73823.8, "quote_volume": 373.47151, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775046540000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 68879.8, "quote_volume": 348.163139, "trades": 11, "taker_buy_quote": 161.995394}, {"ts": 1775046600000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 80844.3, "quote_volume": 408.263715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775046660000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 7509.8, "quote_volume": 37.999588, "trades": 1, "taker_buy_quote": 37.999588}, {"ts": 1775046720000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 156107.3, "quote_volume": 788.536677, "trades": 5, "taker_buy_quote": 136.53651}, {"ts": 1775046780000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 28418.9, "quote_volume": 143.515445, "trades": 1, "taker_buy_quote": 143.515445}, {"ts": 1775046840000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 53940.6, "quote_volume": 272.40003, "trades": 2, "taker_buy_quote": 272.40003}, {"ts": 1775046900000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 50842.4, "quote_volume": 256.590512, "trades": 3, "taker_buy_quote": 174.13208}, {"ts": 1775046960000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 281246.8, "quote_volume": 1417.499317, "trades": 11, "taker_buy_quote": 7.799725}, {"ts": 1775047020000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 431542.2, "quote_volume": 2174.962001, "trades": 7, "taker_buy_quote": 565.063128}, {"ts": 1775047080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 222040.2, "quote_volume": 1119.082608, "trades": 2, "taker_buy_quote": 1119.082608}, {"ts": 1775047140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 527468.6, "quote_volume": 2658.441744, "trades": 13, "taker_buy_quote": 830.358648}, {"ts": 1775047200000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 520141.8, "quote_volume": 2616.583892, "trades": 7, "taker_buy_quote": 136.401552}, {"ts": 1775047260000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047320000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 129649.6, "quote_volume": 653.163077, "trades": 4, "taker_buy_quote": 516.896856}, {"ts": 1775047380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047440000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 426016.3, "quote_volume": 2150.063597, "trades": 8, "taker_buy_quote": 2150.063597}, {"ts": 1775047500000, "open": 0.00506, "high": 0.00507, "low": 0.00504, "close": 0.00506, "volume": 1544918.7, "quote_volume": 7804.4092, "trades": 29, "taker_buy_quote": 3447.027108}, {"ts": 1775047560000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 732029.2, "quote_volume": 3696.767616, "trades": 13, "taker_buy_quote": 1464.270686}, {"ts": 1775047620000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 1068894.9, "quote_volume": 5397.919245, "trades": 10, "taker_buy_quote": 4715.908665}, {"ts": 1775047680000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 6603.5, "quote_volume": 33.41371, "trades": 1, "taker_buy_quote": 33.41371}, {"ts": 1775047740000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 33458.7, "quote_volume": 169.301022, "trades": 2, "taker_buy_quote": 169.301022}, {"ts": 1775047800000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 29943.9, "quote_volume": 151.815573, "trades": 3, "taker_buy_quote": 151.815573}, {"ts": 1775047860000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 720754.1, "quote_volume": 3654.223287, "trades": 11, "taker_buy_quote": 2178.953166}, {"ts": 1775047920000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775047980000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048040000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 306358.1, "quote_volume": 1548.671986, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775048100000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 49500.0, "quote_volume": 250.47, "trades": 1, "taker_buy_quote": 250.47}, {"ts": 1775048160000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 506261.3, "quote_volume": 2561.682178, "trades": 10, "taker_buy_quote": 719.03612}, {"ts": 1775048220000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 159627.9, "quote_volume": 807.717174, "trades": 3, "taker_buy_quote": 807.717174}, {"ts": 1775048280000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 134838.3, "quote_volume": 682.281798, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775048340000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 392909.3, "quote_volume": 1988.121058, "trades": 11, "taker_buy_quote": 1381.195816}, {"ts": 1775048400000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 627865.6, "quote_volume": 3176.999936, "trades": 11, "taker_buy_quote": 1958.89298}, {"ts": 1775048460000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 263127.3, "quote_volume": 1331.424138, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775048520000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 399638.7, "quote_volume": 2022.171822, "trades": 8, "taker_buy_quote": 1606.594528}, {"ts": 1775048580000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 729505.0, "quote_volume": 3691.188824, "trades": 15, "taker_buy_quote": 1104.048484}, {"ts": 1775048640000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 9993.1, "quote_volume": 50.465155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775048700000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775048760000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 188991.4, "quote_volume": 954.40657, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775048820000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 368537.4, "quote_volume": 1861.11387, "trades": 7, "taker_buy_quote": 1179.104805}, {"ts": 1775048880000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 320197.6, "quote_volume": 1616.99788, "trades": 6, "taker_buy_quote": 1207.79335}, {"ts": 1775048940000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 33567.6, "quote_volume": 169.581954, "trades": 2, "taker_buy_quote": 33.180444}, {"ts": 1775049000000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 243096.6, "quote_volume": 1231.960092, "trades": 5, "taker_buy_quote": 476.855301}, {"ts": 1775049060000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 603440.2, "quote_volume": 3058.745153, "trades": 12, "taker_buy_quote": 1229.63724}, {"ts": 1775049120000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049180000, "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 1786577.6, "quote_volume": 9065.739446, "trades": 26, "taker_buy_quote": 7401.182655}, {"ts": 1775049240000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 107561.6, "quote_volume": 546.412928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775049300000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 591604.8, "quote_volume": 3005.293344, "trades": 15, "taker_buy_quote": 954.201292}, {"ts": 1775049360000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 1145910.5, "quote_volume": 5826.358811, "trades": 23, "taker_buy_quote": 3022.261239}, {"ts": 1775049420000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 363489.7, "quote_volume": 1850.162573, "trades": 5, "taker_buy_quote": 955.412851}, {"ts": 1775049480000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 98898.3, "quote_volume": 503.392347, "trades": 5, "taker_buy_quote": 330.067667}, {"ts": 1775049540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049600000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 33140.1, "quote_volume": 168.683109, "trades": 1, "taker_buy_quote": 168.683109}, {"ts": 1775049660000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 288833.9, "quote_volume": 1467.814292, "trades": 19, "taker_buy_quote": 273.88272}, {"ts": 1775049720000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 391248.4, "quote_volume": 1987.541872, "trades": 10, "taker_buy_quote": 1364.015052}, {"ts": 1775049780000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 50484.2, "quote_volume": 256.459736, "trades": 2, "taker_buy_quote": 4.999736}, {"ts": 1775049840000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775049900000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 73764.8, "quote_volume": 373.987536, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775049960000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 311143.2, "quote_volume": 1577.519104, "trades": 20, "taker_buy_quote": 1078.807033}, {"ts": 1775050020000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 255393.2, "quote_volume": 1294.843524, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775050080000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 205162.8, "quote_volume": 1038.392804, "trades": 4, "taker_buy_quote": 136.401252}, {"ts": 1775050140000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 359383.2, "quote_volume": 1818.51836, "trades": 8, "taker_buy_quote": 1337.578516}, {"ts": 1775050200000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050260000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 392123.7, "quote_volume": 1984.145922, "trades": 14, "taker_buy_quote": 981.444684}, {"ts": 1775050320000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 473261.6, "quote_volume": 2397.384228, "trades": 9, "taker_buy_quote": 1108.064724}, {"ts": 1775050380000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 594575.8, "quote_volume": 3014.499306, "trades": 10, "taker_buy_quote": 1122.965961}, {"ts": 1775050440000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 26903.6, "quote_volume": 136.401252, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775050500000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050560000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 552420.3, "quote_volume": 2800.713741, "trades": 15, "taker_buy_quote": 822.58215}, {"ts": 1775050620000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 38715.6, "quote_volume": 196.288092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775050680000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775050740000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 410391.9, "quote_volume": 2085.801188, "trades": 21, "taker_buy_quote": 66.479781}, {"ts": 1775050800000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 333729.7, "quote_volume": 1690.057748, "trades": 12, "taker_buy_quote": 9.851314}, {"ts": 1775050860000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 173191.5, "quote_volume": 876.4309, "trades": 14, "taker_buy_quote": 790.38054}, {"ts": 1775050920000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 162640.4, "quote_volume": 822.960424, "trades": 10, "taker_buy_quote": 323.380046}, {"ts": 1775050980000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00506, "volume": 840677.7, "quote_volume": 4248.875428, "trades": 44, "taker_buy_quote": 2420.73471}, {"ts": 1775051040000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 542608.0, "quote_volume": 2749.619621, "trades": 26, "taker_buy_quote": 1877.529935}, {"ts": 1775051100000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 136761.2, "quote_volume": 693.379284, "trades": 2, "taker_buy_quote": 535.377804}, {"ts": 1775051160000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 107561.4, "quote_volume": 545.336298, "trades": 2, "taker_buy_quote": 545.336298}, {"ts": 1775051220000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 84835.6, "quote_volume": 430.116492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051280000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 390981.2, "quote_volume": 1986.184496, "trades": 14, "taker_buy_quote": 1653.12852}, {"ts": 1775051340000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051400000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 5403.8, "quote_volume": 27.451304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 22927.3, "quote_volume": 116.699957, "trades": 2, "taker_buy_quote": 116.699957}, {"ts": 1775051520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 26824.2, "quote_volume": 136.535178, "trades": 2, "taker_buy_quote": 136.535178}, {"ts": 1775051580000, "open": 0.00509, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 1842237.7, "quote_volume": 9371.915104, "trades": 36, "taker_buy_quote": 5678.988848}, {"ts": 1775051640000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 783390.0, "quote_volume": 3979.391041, "trades": 18, "taker_buy_quote": 2455.916856}, {"ts": 1775051700000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 26877.1, "quote_volume": 136.266897, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775051760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 53754.2, "quote_volume": 272.533794, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775051820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775051940000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052000000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 378517.2, "quote_volume": 1916.3521, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775052060000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 2142461.9, "quote_volume": 10814.820192, "trades": 49, "taker_buy_quote": 2382.848652}, {"ts": 1775052120000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 788085.2, "quote_volume": 3979.83026, "trades": 12, "taker_buy_quote": 3779.07761}, {"ts": 1775052180000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 230496.0, "quote_volume": 1163.984239, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775052240000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052300000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052360000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052420000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 49809.4, "quote_volume": 251.039376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775052480000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052540000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00502, "volume": 728985.8, "quote_volume": 3673.632822, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775052600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775052720000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 589069.3, "quote_volume": 2964.132105, "trades": 15, "taker_buy_quote": 2597.214791}, {"ts": 1775052780000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 423797.7, "quote_volume": 2131.973608, "trades": 8, "taker_buy_quote": 136.673208}, {"ts": 1775052840000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 66507.1, "quote_volume": 334.251829, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775052900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 198592.9, "quote_volume": 998.922287, "trades": 4, "taker_buy_quote": 998.922287}, {"ts": 1775052960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 68487.4, "quote_volume": 344.491622, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775053080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 160567.8, "quote_volume": 809.261712, "trades": 4, "taker_buy_quote": 809.261712}, {"ts": 1775053140000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 151957.0, "quote_volume": 765.795027, "trades": 6, "taker_buy_quote": 50.4}, {"ts": 1775053200000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 226141.4, "quote_volume": 1139.752656, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775053260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 335658.5, "quote_volume": 1691.71884, "trades": 6, "taker_buy_quote": 1691.71884}, {"ts": 1775053320000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 96801.4, "quote_volume": 488.519022, "trades": 6, "taker_buy_quote": 294.19078}, {"ts": 1775053380000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 30786.6, "quote_volume": 155.219153, "trades": 3, "taker_buy_quote": 27.617945}, {"ts": 1775053440000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053500000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 2962.2, "quote_volume": 14.939388, "trades": 2, "taker_buy_quote": 4.9995}, {"ts": 1775053560000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 19702.8, "quote_volume": 99.302112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775053620000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053680000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053740000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 243845.1, "quote_volume": 1231.417755, "trades": 3, "taker_buy_quote": 1231.417755}, {"ts": 1775053800000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775053860000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29650.0, "quote_volume": 150.029, "trades": 6, "taker_buy_quote": 150.029}, {"ts": 1775053920000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 264804.7, "quote_volume": 1337.802875, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775053980000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 12270.2, "quote_volume": 62.087212, "trades": 7, "taker_buy_quote": 62.087212}, {"ts": 1775054040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 257483.0, "quote_volume": 1300.28915, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775054100000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 109120.4, "quote_volume": 549.966816, "trades": 6, "taker_buy_quote": 136.401552}, {"ts": 1775054160000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 847499.5, "quote_volume": 4272.30904, "trades": 18, "taker_buy_quote": 2306.05384}, {"ts": 1775054220000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 29014.8, "quote_volume": 146.504962, "trades": 2, "taker_buy_quote": 136.53685}, {"ts": 1775054280000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 27037.0, "quote_volume": 136.26648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775054340000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 184064.5, "quote_volume": 931.200668, "trades": 9, "taker_buy_quote": 931.200668}, {"ts": 1775054400000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775054460000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 81111.0, "quote_volume": 409.61055, "trades": 3, "taker_buy_quote": 409.61055}, {"ts": 1775054520000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 107934.1, "quote_volume": 545.067205, "trades": 4, "taker_buy_quote": 545.067205}, {"ts": 1775054580000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 230410.5, "quote_volume": 1163.573025, "trades": 5, "taker_buy_quote": 1163.573025}, {"ts": 1775054640000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 160552.1, "quote_volume": 810.676115, "trades": 4, "taker_buy_quote": 272.80302}, {"ts": 1775054700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 56936.9, "quote_volume": 286.961976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775054760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 431787.4, "quote_volume": 2176.208496, "trades": 10, "taker_buy_quote": 795.589704}, {"ts": 1775054820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 122396.5, "quote_volume": 616.87836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775054880000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 307188.7, "quote_volume": 1548.231048, "trades": 5, "taker_buy_quote": 729.956808}, {"ts": 1775054940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 150960.3, "quote_volume": 760.839912, "trades": 6, "taker_buy_quote": 760.839912}, {"ts": 1775055000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 419717.1, "quote_volume": 2115.374184, "trades": 10, "taker_buy_quote": 409.204656}, {"ts": 1775055060000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 149460.3, "quote_volume": 753.279912, "trades": 2, "taker_buy_quote": 272.803104}, {"ts": 1775055120000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 410693.6, "quote_volume": 2069.875744, "trades": 10, "taker_buy_quote": 968.603328}, {"ts": 1775055180000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 27090.7, "quote_volume": 136.266221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775055240000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055300000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775055360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 84304.8, "quote_volume": 424.053144, "trades": 9, "taker_buy_quote": 136.401528}, {"ts": 1775055420000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 321098.1, "quote_volume": 1614.383443, "trades": 15, "taker_buy_quote": 322.832442}, {"ts": 1775055480000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 61638.8, "quote_volume": 310.043164, "trades": 2, "taker_buy_quote": 310.043164}, {"ts": 1775055540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 77857.2, "quote_volume": 391.621716, "trades": 7, "taker_buy_quote": 136.401528}, {"ts": 1775055600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 54235.2, "quote_volume": 272.803056, "trades": 3, "taker_buy_quote": 272.803056}, {"ts": 1775055660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 81272.1, "quote_volume": 408.798663, "trades": 1, "taker_buy_quote": 408.798663}, {"ts": 1775055720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 226801.7, "quote_volume": 1138.544534, "trades": 6, "taker_buy_quote": 541.36935}, {"ts": 1775055780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 121155.9, "quote_volume": 608.202618, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775055840000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 54343.2, "quote_volume": 272.802864, "trades": 3, "taker_buy_quote": 272.802864}, {"ts": 1775055900000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 5976.0, "quote_volume": 29.99952, "trades": 1, "taker_buy_quote": 29.99952}, {"ts": 1775055960000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 523353.0, "quote_volume": 2624.83206, "trades": 11, "taker_buy_quote": 1422.43206}, {"ts": 1775056020000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 48154.5, "quote_volume": 241.72359, "trades": 3, "taker_buy_quote": 235.71159}, {"ts": 1775056080000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 3019.2, "quote_volume": 15.126192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775056140000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 37198.7, "quote_volume": 186.365487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056200000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 27198.7, "quote_volume": 136.265487, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775056260000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 80171.7, "quote_volume": 401.660217, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775056320000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 273602.8, "quote_volume": 1372.477263, "trades": 13, "taker_buy_quote": 867.07197}, {"ts": 1775056380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 328566.8, "quote_volume": 1649.405336, "trades": 15, "taker_buy_quote": 1092.755608}, {"ts": 1775056440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 73031.7, "quote_volume": 366.619134, "trades": 2, "taker_buy_quote": 366.619134}, {"ts": 1775056500000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775056620000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 2497.5, "quote_volume": 12.512475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775056680000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 221648.1, "quote_volume": 1112.376071, "trades": 19, "taker_buy_quote": 913.18318}, {"ts": 1775056740000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 514299.0, "quote_volume": 2583.32808, "trades": 34, "taker_buy_quote": 1383.537036}, {"ts": 1775056800000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 410005.9, "quote_volume": 2062.347649, "trades": 52, "taker_buy_quote": 2062.347649}, {"ts": 1775056860000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 179829.7, "quote_volume": 904.594751, "trades": 16, "taker_buy_quote": 787.478746}, {"ts": 1775056920000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 414711.3, "quote_volume": 2081.922956, "trades": 30, "taker_buy_quote": 1158.54265}, {"ts": 1775056980000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 780203.0, "quote_volume": 3916.638941, "trades": 24, "taker_buy_quote": 2610.608633}, {"ts": 1775057040000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 273379.8, "quote_volume": 1372.567946, "trades": 8, "taker_buy_quote": 101.27905}, {"ts": 1775057100000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 853340.0, "quote_volume": 4292.3002, "trades": 18, "taker_buy_quote": 1277.829751}, {"ts": 1775057160000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 276277.8, "quote_volume": 1389.638289, "trades": 6, "taker_buy_quote": 298.579794}, {"ts": 1775057220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 58093.4, "quote_volume": 291.628868, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775057340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 314892.8, "quote_volume": 1580.761856, "trades": 6, "taker_buy_quote": 1580.761856}, {"ts": 1775057400000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 148488.0, "quote_volume": 745.40976, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775057460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 257523.8, "quote_volume": 1292.769476, "trades": 6, "taker_buy_quote": 554.264726}, {"ts": 1775057520000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 118837.6, "quote_volume": 596.564752, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775057580000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29709.4, "quote_volume": 149.141188, "trades": 1, "taker_buy_quote": 149.141188}, {"ts": 1775057640000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057700000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 379202.2, "quote_volume": 1903.595044, "trades": 5, "taker_buy_quote": 1655.105044}, {"ts": 1775057760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057820000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775057880000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 6230.9, "quote_volume": 31.331437, "trades": 2, "taker_buy_quote": 26.316457}, {"ts": 1775057940000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058000000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 376049.0, "quote_volume": 1885.86584, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775058060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 83363.1, "quote_volume": 417.649131, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775058120000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 67085.8, "quote_volume": 336.099858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775058180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 244519.2, "quote_volume": 1227.486384, "trades": 6, "taker_buy_quote": 1177.286384}, {"ts": 1775058300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 324840.9, "quote_volume": 1630.701318, "trades": 9, "taker_buy_quote": 933.734558}, {"ts": 1775058360000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59418.8, "quote_volume": 298.282376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058420000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775058480000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 475929.6, "quote_volume": 2392.662695, "trades": 17, "taker_buy_quote": 828.117068}, {"ts": 1775058540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 300615.0, "quote_volume": 1512.09345, "trades": 9, "taker_buy_quote": 1162.50845}, {"ts": 1775058600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 370549.6, "quote_volume": 1863.864488, "trades": 15, "taker_buy_quote": 108.092688}, {"ts": 1775058660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 186132.2, "quote_volume": 936.244966, "trades": 8, "taker_buy_quote": 298.431409}, {"ts": 1775058720000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 194516.1, "quote_volume": 978.415983, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775058780000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 323714.8, "quote_volume": 1628.285444, "trades": 10, "taker_buy_quote": 1379.300444}, {"ts": 1775058840000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29650.4, "quote_volume": 149.141512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29650.4, "quote_volume": 149.141512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775058960000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 225142.9, "quote_volume": 1134.720216, "trades": 8, "taker_buy_quote": 1084.320216}, {"ts": 1775059020000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 168274.7, "quote_volume": 848.104488, "trades": 8, "taker_buy_quote": 398.324808}, {"ts": 1775059080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 89183.2, "quote_volume": 449.483328, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775059140000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 108165.8, "quote_volume": 546.136104, "trades": 8, "taker_buy_quote": 344.336104}, {"ts": 1775059200000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 59591.7, "quote_volume": 300.938085, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775059260000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 578421.9, "quote_volume": 2926.539642, "trades": 19, "taker_buy_quote": 2686.377782}, {"ts": 1775059320000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 529160.1, "quote_volume": 2677.12774, "trades": 12, "taker_buy_quote": 1042.737476}, {"ts": 1775059380000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 236700.1, "quote_volume": 1198.842506, "trades": 7, "taker_buy_quote": 1198.842506}, {"ts": 1775059440000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 441032.6, "quote_volume": 2231.624956, "trades": 8, "taker_buy_quote": 657.893104}, {"ts": 1775059500000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 1844.9, "quote_volume": 9.335194, "trades": 1, "taker_buy_quote": 9.335194}, {"ts": 1775059560000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 440205.9, "quote_volume": 2229.50288, "trades": 11, "taker_buy_quote": 2128.10288}, {"ts": 1775059620000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 213777.1, "quote_volume": 1083.849897, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775059680000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 1237.8, "quote_volume": 6.263268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775059740000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 257060.5, "quote_volume": 1303.747709, "trades": 11, "taker_buy_quote": 1153.765789}, {"ts": 1775059800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 513835.9, "quote_volume": 2610.286372, "trades": 10, "taker_buy_quote": 502.317512}, {"ts": 1775059860000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 781775.1, "quote_volume": 3971.430529, "trades": 15, "taker_buy_quote": 3029.692001}, {"ts": 1775059920000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 585220.9, "quote_volume": 2971.954542, "trades": 12, "taker_buy_quote": 1317.949612}, {"ts": 1775059980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 504448.4, "quote_volume": 2562.597872, "trades": 9, "taker_buy_quote": 747.971072}, {"ts": 1775060040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 398111.4, "quote_volume": 2022.405912, "trades": 6, "taker_buy_quote": 680.13072}, {"ts": 1775060100000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 178935.0, "quote_volume": 908.9898, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775060160000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 151333.6, "quote_volume": 769.994438, "trades": 7, "taker_buy_quote": 607.025256}, {"ts": 1775060220000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 257177.8, "quote_volume": 1309.035002, "trades": 6, "taker_buy_quote": 728.542898}, {"ts": 1775060280000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 372049.3, "quote_volume": 1897.437209, "trades": 11, "taker_buy_quote": 1317.66456}, {"ts": 1775060340000, "open": 0.0051, "high": 0.00511, "low": 0.00509, "close": 0.0051, "volume": 761248.6, "quote_volume": 3881.795983, "trades": 23, "taker_buy_quote": 1184.800486}, {"ts": 1775060400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 196658.0, "quote_volume": 1002.9558, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775060460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 58602.0, "quote_volume": 298.8702, "trades": 1, "taker_buy_quote": 298.8702}, {"ts": 1775060520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 58544.4, "quote_volume": 298.57644, "trades": 3, "taker_buy_quote": 298.57644}, {"ts": 1775060580000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 29301.0, "quote_volume": 149.4351, "trades": 1, "taker_buy_quote": 149.4351}, {"ts": 1775060640000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 498087.8, "quote_volume": 2533.385998, "trades": 12, "taker_buy_quote": 719.972935}, {"ts": 1775060700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 216376.8, "quote_volume": 1099.194144, "trades": 5, "taker_buy_quote": 596.274144}, {"ts": 1775060760000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 404213.2, "quote_volume": 2053.403056, "trades": 13, "taker_buy_quote": 1547.502112}, {"ts": 1775060820000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 145986.0, "quote_volume": 744.0336, "trades": 3, "taker_buy_quote": 744.0336}, {"ts": 1775060880000, "open": 0.0051, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 463233.4, "quote_volume": 2362.490352, "trades": 15, "taker_buy_quote": 2104.070291}, {"ts": 1775060940000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 2314804.4, "quote_volume": 11773.246597, "trades": 47, "taker_buy_quote": 3908.268408}, {"ts": 1775061000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 334689.8, "quote_volume": 1700.224184, "trades": 8, "taker_buy_quote": 1692.71696}, {"ts": 1775061060000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 492790.4, "quote_volume": 2503.375232, "trades": 12, "taker_buy_quote": 1169.722324}, {"ts": 1775061120000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 606993.3, "quote_volume": 3082.082599, "trades": 13, "taker_buy_quote": 10.009701}, {"ts": 1775061180000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 282510.5, "quote_volume": 1432.328235, "trades": 5, "taker_buy_quote": 240.955299}, {"ts": 1775061240000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061300000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061360000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 212603.4, "quote_volume": 1077.899238, "trades": 2, "taker_buy_quote": 1077.899238}, {"ts": 1775061420000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 22105.7, "quote_volume": 112.075899, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061480000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 90125.8, "quote_volume": 456.937806, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775061540000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 29416.4, "quote_volume": 149.141148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061600000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 126520.6, "quote_volume": 641.459442, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775061660000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 34936.4, "quote_volume": 177.127548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775061720000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 13451.8, "quote_volume": 68.200626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775061780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775061840000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 587232.8, "quote_volume": 2983.142624, "trades": 13, "taker_buy_quote": 1449.180236}, {"ts": 1775061900000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 353762.3, "quote_volume": 1797.112484, "trades": 11, "taker_buy_quote": 402.588476}, {"ts": 1775061960000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 271286.0, "quote_volume": 1375.42002, "trades": 13, "taker_buy_quote": 250.965}, {"ts": 1775062020000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 577441.2, "quote_volume": 2927.626884, "trades": 25, "taker_buy_quote": 988.628199}, {"ts": 1775062080000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 475018.2, "quote_volume": 2408.342274, "trades": 28, "taker_buy_quote": 763.050717}, {"ts": 1775062140000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 147082.0, "quote_volume": 745.70574, "trades": 5, "taker_buy_quote": 745.70574}, {"ts": 1775062200000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 336240.8, "quote_volume": 1704.740856, "trades": 9, "taker_buy_quote": 1420.820856}, {"ts": 1775062260000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 645487.4, "quote_volume": 3276.816008, "trades": 15, "taker_buy_quote": 1186.952268}, {"ts": 1775062320000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062380000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29387.5, "quote_volume": 149.2885, "trades": 1, "taker_buy_quote": 149.2885}, {"ts": 1775062440000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 58775.0, "quote_volume": 298.577, "trades": 1, "taker_buy_quote": 298.577}, {"ts": 1775062500000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062560000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062620000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062680000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062740000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775062860000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 326643.3, "quote_volume": 1659.347964, "trades": 8, "taker_buy_quote": 1659.347964}, {"ts": 1775062920000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 1085.0, "quote_volume": 5.5118, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775062980000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.0051, "volume": 672386.8, "quote_volume": 3428.633478, "trades": 26, "taker_buy_quote": 2420.23886}, {"ts": 1775063040000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 139095.5, "quote_volume": 708.946875, "trades": 10, "taker_buy_quote": 232.4478}, {"ts": 1775063100000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 685758.2, "quote_volume": 3489.394558, "trades": 32, "taker_buy_quote": 1144.355178}, {"ts": 1775063160000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 58688.5, "quote_volume": 298.724465, "trades": 3, "taker_buy_quote": 298.724465}, {"ts": 1775063220000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 35363.4, "quote_volume": 179.999706, "trades": 1, "taker_buy_quote": 179.999706}, {"ts": 1775063280000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 59242.8, "quote_volume": 301.246722, "trades": 4, "taker_buy_quote": 149.288682}, {"ts": 1775063340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 136031.4, "quote_volume": 692.399826, "trades": 6, "taker_buy_quote": 184.997068}, {"ts": 1775063400000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 200944.5, "quote_volume": 1022.757505, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775063460000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 11812.0, "quote_volume": 60.00496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063520000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063580000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063640000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 381249.6, "quote_volume": 1936.688928, "trades": 11, "taker_buy_quote": 703.820792}, {"ts": 1775063700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 219724.9, "quote_volume": 1116.202492, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775063760000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 132796.4, "quote_volume": 674.605712, "trades": 3, "taker_buy_quote": 674.605712}, {"ts": 1775063820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1472.0, "quote_volume": 7.46304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775063880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775063940000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064000000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 440447.0, "quote_volume": 2233.06629, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775064060000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 557381.1, "quote_volume": 2825.922177, "trades": 11, "taker_buy_quote": 1769.504022}, {"ts": 1775064120000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 299547.7, "quote_volume": 1518.706839, "trades": 6, "taker_buy_quote": 447.423444}, {"ts": 1775064180000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 971795.8, "quote_volume": 4919.356365, "trades": 26, "taker_buy_quote": 2428.131145}, {"ts": 1775064240000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064300000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 369247.7, "quote_volume": 1868.393362, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775064360000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 295669.8, "quote_volume": 1496.089188, "trades": 6, "taker_buy_quote": 910.03341}, {"ts": 1775064420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 88423.8, "quote_volume": 447.424428, "trades": 1, "taker_buy_quote": 447.424428}, {"ts": 1775064480000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 389603.5, "quote_volume": 1971.39371, "trades": 7, "taker_buy_quote": 916.45961}, {"ts": 1775064540000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 656994.0, "quote_volume": 3325.26473, "trades": 14, "taker_buy_quote": 2074.527352}, {"ts": 1775064600000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 292183.1, "quote_volume": 1478.446486, "trades": 12, "taker_buy_quote": 225.142676}, {"ts": 1775064660000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775064720000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 58949.2, "quote_volume": 298.282952, "trades": 1, "taker_buy_quote": 298.282952}, {"ts": 1775064780000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 58817.3, "quote_volume": 297.32182, "trades": 4, "taker_buy_quote": 148.99423}, {"ts": 1775064840000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 42709.3, "quote_volume": 215.681965, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775064900000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 110948.4, "quote_volume": 560.064468, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775064960000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 23614.7, "quote_volume": 119.018088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065020000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 224159.2, "quote_volume": 1131.845751, "trades": 4, "taker_buy_quote": 1014.274825}, {"ts": 1775065080000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 254610.5, "quote_volume": 1288.02388, "trades": 10, "taker_buy_quote": 616.428934}, {"ts": 1775065140000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 11812.0, "quote_volume": 59.76872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065200000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 214963.8, "quote_volume": 1087.716828, "trades": 6, "taker_buy_quote": 505.71917}, {"ts": 1775065260000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 88511.4, "quote_volume": 447.867684, "trades": 2, "taker_buy_quote": 447.867684}, {"ts": 1775065320000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 35006.4, "quote_volume": 177.077358, "trades": 2, "taker_buy_quote": 149.289228}, {"ts": 1775065380000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 29503.8, "quote_volume": 148.99419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065440000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065500000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 29503.8, "quote_volume": 148.99419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775065560000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 94668.9, "quote_volume": 478.077945, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775065620000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 31013.8, "quote_volume": 156.604882, "trades": 3, "taker_buy_quote": 149.14165}, {"ts": 1775065680000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 29562.3, "quote_volume": 148.993992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775065740000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775065800000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 1381960.5, "quote_volume": 6965.08092, "trades": 16, "taker_buy_quote": 3358.59048}, {"ts": 1775065860000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 1884684.3, "quote_volume": 9499.730162, "trades": 34, "taker_buy_quote": 5905.609394}, {"ts": 1775065920000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 52884.6, "quote_volume": 266.656494, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775065980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 102261.6, "quote_volume": 516.42108, "trades": 1, "taker_buy_quote": 516.42108}, {"ts": 1775066040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 621235.8, "quote_volume": 3137.24079, "trades": 14, "taker_buy_quote": 640.537455}, {"ts": 1775066100000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 118161.3, "quote_volume": 596.714565, "trades": 3, "taker_buy_quote": 506.612465}, {"ts": 1775066160000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066220000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 29562.3, "quote_volume": 149.289615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775066340000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775066400000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 533563.9, "quote_volume": 2702.192705, "trades": 18, "taker_buy_quote": 2019.433043}, {"ts": 1775066460000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 147373.5, "quote_volume": 747.183645, "trades": 3, "taker_buy_quote": 747.183645}, {"ts": 1775066520000, "open": 0.00507, "high": 0.00507, "low": 0.00505, "close": 0.00506, "volume": 1707573.1, "quote_volume": 8639.793887, "trades": 25, "taker_buy_quote": 6019.542733}, {"ts": 1775066580000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 240273.0, "quote_volume": 1215.78138, "trades": 5, "taker_buy_quote": 549.048456}, {"ts": 1775066640000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 461861.7, "quote_volume": 2338.019075, "trades": 6, "taker_buy_quote": 1075.604229}, {"ts": 1775066700000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 497428.0, "quote_volume": 2520.990436, "trades": 12, "taker_buy_quote": 1538.862624}, {"ts": 1775066760000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 58891.0, "quote_volume": 297.98846, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775066820000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 65753.7, "quote_volume": 332.713722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066880000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29445.5, "quote_volume": 148.99423, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775066940000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067000000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067060000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 298927.4, "quote_volume": 1516.026642, "trades": 14, "taker_buy_quote": 910.032658}, {"ts": 1775067120000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 323746.0, "quote_volume": 1644.62968, "trades": 5, "taker_buy_quote": 470.44864}, {"ts": 1775067180000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 355044.6, "quote_volume": 1803.626568, "trades": 6, "taker_buy_quote": 1057.032684}, {"ts": 1775067240000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 375744.9, "quote_volume": 1908.409412, "trades": 13, "taker_buy_quote": 745.70844}, {"ts": 1775067300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 293586.0, "quote_volume": 1491.41688, "trades": 4, "taker_buy_quote": 1491.41688}, {"ts": 1775067360000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 606983.9, "quote_volume": 3083.478212, "trades": 11, "taker_buy_quote": 1197.385464}, {"ts": 1775067420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067480000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 409773.4, "quote_volume": 2077.551138, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775067540000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067600000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 580447.2, "quote_volume": 2944.375984, "trades": 10, "taker_buy_quote": 2646.386734}, {"ts": 1775067660000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 226460.1, "quote_volume": 1148.152707, "trades": 6, "taker_buy_quote": 298.282296}, {"ts": 1775067720000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067840000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775067900000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 384174.7, "quote_volume": 1943.923982, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775067960000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 3479.0, "quote_volume": 17.60374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068020000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068080000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068140000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068200000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068260000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 97447.7, "quote_volume": 493.095223, "trades": 4, "taker_buy_quote": 4.999527}, {"ts": 1775068320000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 564312.6, "quote_volume": 2861.064882, "trades": 14, "taker_buy_quote": 1929.278988}, {"ts": 1775068380000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 213269.1, "quote_volume": 1082.524536, "trades": 7, "taker_buy_quote": 635.101092}, {"ts": 1775068440000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 347022.0, "quote_volume": 1765.445041, "trades": 8, "taker_buy_quote": 490.072326}, {"ts": 1775068500000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 369182.8, "quote_volume": 1879.140452, "trades": 5, "taker_buy_quote": 1879.140452}, {"ts": 1775068560000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068620000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775068680000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 3179.4, "quote_volume": 16.151352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068740000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 630821.3, "quote_volume": 3210.293821, "trades": 22, "taker_buy_quote": 2202.57025}, {"ts": 1775068800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 714072.7, "quote_volume": 3634.630043, "trades": 18, "taker_buy_quote": 2548.277451}, {"ts": 1775068860000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29301.0, "quote_volume": 149.14209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068920000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 58602.0, "quote_volume": 298.28418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775068980000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 446132.5, "quote_volume": 2270.814425, "trades": 11, "taker_buy_quote": 1461.021384}, {"ts": 1775069040000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 52324.1, "quote_volume": 266.329669, "trades": 3, "taker_buy_quote": 266.329669}, {"ts": 1775069100000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069160000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 117282.8, "quote_volume": 595.796624, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775069220000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 480682.0, "quote_volume": 2442.66511, "trades": 8, "taker_buy_quote": 2442.66511}, {"ts": 1775069280000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 450904.9, "quote_volume": 2295.066571, "trades": 14, "taker_buy_quote": 1547.32437}, {"ts": 1775069340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1339281.1, "quote_volume": 6816.940799, "trades": 22, "taker_buy_quote": 5298.835065}, {"ts": 1775069400000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 85657.6, "quote_volume": 436.013412, "trades": 7, "taker_buy_quote": 267.738521}, {"ts": 1775069460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 172920.3, "quote_volume": 880.164327, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775069520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 137045.2, "quote_volume": 697.560068, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775069580000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 326184.7, "quote_volume": 1660.259138, "trades": 7, "taker_buy_quote": 894.85254}, {"ts": 1775069640000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 47866.6, "quote_volume": 243.640994, "trades": 2, "taker_buy_quote": 243.640994}, {"ts": 1775069700000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069760000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29416.6, "quote_volume": 149.436328, "trades": 1, "taker_buy_quote": 149.436328}, {"ts": 1775069820000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29329.8, "quote_volume": 148.995384, "trades": 2, "taker_buy_quote": 148.995384}, {"ts": 1775069880000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775069940000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070060000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 121257.0, "quote_volume": 615.98556, "trades": 68, "taker_buy_quote": 615.98556}, {"ts": 1775070120000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 302253.0, "quote_volume": 1535.44524, "trades": 33, "taker_buy_quote": 283.351224}, {"ts": 1775070180000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 256152.1, "quote_volume": 1301.167788, "trades": 9, "taker_buy_quote": 298.283376}, {"ts": 1775070240000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 253558.5, "quote_volume": 1285.541595, "trades": 7, "taker_buy_quote": 1285.541595}, {"ts": 1775070300000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 29416.4, "quote_volume": 149.141148, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775070360000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 986752.6, "quote_volume": 5002.330508, "trades": 11, "taker_buy_quote": 745.266171}, {"ts": 1775070420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 389826.3, "quote_volume": 1972.521078, "trades": 7, "taker_buy_quote": 1415.273904}, {"ts": 1775070480000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 482898.1, "quote_volume": 2444.378526, "trades": 8, "taker_buy_quote": 1575.985374}, {"ts": 1775070540000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 345694.1, "quote_volume": 1750.095511, "trades": 6, "taker_buy_quote": 447.866055}, {"ts": 1775070600000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070660000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 495992.4, "quote_volume": 2509.606944, "trades": 10, "taker_buy_quote": 1950.793944}, {"ts": 1775070720000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070780000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070840000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775070900000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 13580.6, "quote_volume": 68.58203, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775070960000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 39238.3, "quote_volume": 198.545798, "trades": 1, "taker_buy_quote": 198.545798}, {"ts": 1775071020000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 2952377.1, "quote_volume": 14873.226438, "trades": 72, "taker_buy_quote": 2108.692864}, {"ts": 1775071080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 539484.4, "quote_volume": 2719.001376, "trades": 12, "taker_buy_quote": 1404.75636}, {"ts": 1775071200000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 29504.0, "quote_volume": 148.70016, "trades": 1, "taker_buy_quote": 148.70016}, {"ts": 1775071260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071320000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 631016.3, "quote_volume": 3174.403924, "trades": 18, "taker_buy_quote": 1003.6028}, {"ts": 1775071380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071440000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071500000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775071560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 6180.6, "quote_volume": 31.088418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775071620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 88804.4, "quote_volume": 446.686132, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 59183.4, "quote_volume": 297.692502, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775071740000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 148012.2, "quote_volume": 745.981488, "trades": 4, "taker_buy_quote": 745.981488}, {"ts": 1775071800000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 388785.5, "quote_volume": 1962.603585, "trades": 8, "taker_buy_quote": 817.717715}, {"ts": 1775071860000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 59183.4, "quote_volume": 298.87617, "trades": 1, "taker_buy_quote": 298.87617}, {"ts": 1775071920000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 88775.1, "quote_volume": 448.314255, "trades": 2, "taker_buy_quote": 448.314255}, {"ts": 1775071980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 6472.0, "quote_volume": 32.6836, "trades": 3, "taker_buy_quote": 32.6836}, {"ts": 1775072040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 396915.7, "quote_volume": 2004.424285, "trades": 8, "taker_buy_quote": 2004.424285}, {"ts": 1775072100000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072160000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 72391.9, "quote_volume": 365.579095, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775072220000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 229709.7, "quote_volume": 1160.033985, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775072340000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 215671.7, "quote_volume": 1089.142085, "trades": 7, "taker_buy_quote": 309.26503}, {"ts": 1775072400000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 60101.5, "quote_volume": 303.512575, "trades": 3, "taker_buy_quote": 303.512575}, {"ts": 1775072460000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072520000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072580000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072640000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072700000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775072760000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 59066.0, "quote_volume": 298.2833, "trades": 1, "taker_buy_quote": 298.2833}, {"ts": 1775072820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 1483.7, "quote_volume": 7.477848, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072880000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 59124.6, "quote_volume": 297.987984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775072940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073060000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 201242.3, "quote_volume": 1014.261192, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775073120000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 206913.5, "quote_volume": 1042.84404, "trades": 5, "taker_buy_quote": 1042.84404}, {"ts": 1775073180000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 198873.4, "quote_volume": 1002.321936, "trades": 4, "taker_buy_quote": 148.993992}, {"ts": 1775073240000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 368727.2, "quote_volume": 1858.385088, "trades": 8, "taker_buy_quote": 1102.807944}, {"ts": 1775073300000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 218811.1, "quote_volume": 1102.807944, "trades": 6, "taker_buy_quote": 298.283328}, {"ts": 1775073360000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 288018.2, "quote_volume": 1451.611728, "trades": 4, "taker_buy_quote": 1451.611728}, {"ts": 1775073420000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 288903.9, "quote_volume": 1456.075656, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775073480000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 235750.8, "quote_volume": 1188.218857, "trades": 8, "taker_buy_quote": 740.793865}, {"ts": 1775073540000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 29562.3, "quote_volume": 149.289615, "trades": 1, "taker_buy_quote": 149.289615}, {"ts": 1775073600000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 140388.5, "quote_volume": 708.444909, "trades": 3, "taker_buy_quote": 447.868845}, {"ts": 1775073660000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 59153.9, "quote_volume": 298.135656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775073720000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 269517.7, "quote_volume": 1356.265863, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775073780000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 65037.0, "quote_volume": 327.13611, "trades": 2, "taker_buy_quote": 327.13611}, {"ts": 1775073840000, "open": 0.00502, "high": 0.00503, "low": 0.00501, "close": 0.00502, "volume": 1619914.8, "quote_volume": 8133.041194, "trades": 31, "taker_buy_quote": 3244.254998}, {"ts": 1775073900000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775073960000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 148458.8, "quote_volume": 745.263176, "trades": 3, "taker_buy_quote": 745.263176}, {"ts": 1775074020000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29592.0, "quote_volume": 148.55184, "trades": 1, "taker_buy_quote": 148.55184}, {"ts": 1775074080000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074140000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 2237.1, "quote_volume": 11.230242, "trades": 1, "taker_buy_quote": 11.230242}, {"ts": 1775074200000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 2487.3, "quote_volume": 12.486246, "trades": 1, "taker_buy_quote": 12.486246}, {"ts": 1775074260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 8198.2, "quote_volume": 41.154964, "trades": 1, "taker_buy_quote": 41.154964}, {"ts": 1775074320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074380000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 5970.0, "quote_volume": 29.9097, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775074440000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 65022.5, "quote_volume": 325.818168, "trades": 4, "taker_buy_quote": 27.832386}, {"ts": 1775074500000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59478.2, "quote_volume": 298.580564, "trades": 2, "taker_buy_quote": 298.580564}, {"ts": 1775074560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074680000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 6702.5, "quote_volume": 33.64655, "trades": 2, "taker_buy_quote": 33.64655}, {"ts": 1775074740000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074800000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 50085.0, "quote_volume": 251.413593, "trades": 2, "taker_buy_quote": 244.846986}, {"ts": 1775074860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775074920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59478.2, "quote_volume": 297.985782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775074980000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 29739.1, "quote_volume": 148.992891, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075040000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075100000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32745.1, "quote_volume": 164.052951, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775075220000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1760.0, "quote_volume": 8.8176, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075280000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 376740.0, "quote_volume": 1887.4674, "trades": 10, "taker_buy_quote": 879.638766}, {"ts": 1775075340000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 148577.9, "quote_volume": 744.375279, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775075400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 29650.9, "quote_volume": 148.551009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075460000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 611690.6, "quote_volume": 3061.143739, "trades": 23, "taker_buy_quote": 1234.259491}, {"ts": 1775075520000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 191139.2, "quote_volume": 955.8956, "trades": 5, "taker_buy_quote": 99.9996}, {"ts": 1775075580000, "open": 0.00501, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 503259.0, "quote_volume": 2521.400838, "trades": 11, "taker_buy_quote": 1569.41688}, {"ts": 1775075640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 49658.7, "quote_volume": 248.2935, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775075700000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075760000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775075820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 110127.9, "quote_volume": 551.740779, "trades": 2, "taker_buy_quote": 551.740779}, {"ts": 1775075880000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 536144.0, "quote_volume": 2683.91226, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775075940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076000000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076060000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076120000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 7900.5, "quote_volume": 39.581505, "trades": 1, "taker_buy_quote": 39.581505}, {"ts": 1775076240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 289196.8, "quote_volume": 1448.875968, "trades": 10, "taker_buy_quote": 1448.875968}, {"ts": 1775076300000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 206619.9, "quote_volume": 1035.165699, "trades": 6, "taker_buy_quote": 1035.165699}, {"ts": 1775076360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 89306.4, "quote_volume": 447.425064, "trades": 4, "taker_buy_quote": 447.425064}, {"ts": 1775076420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 20000.0, "quote_volume": 100.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 29798.6, "quote_volume": 148.993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775076540000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 7764.6, "quote_volume": 38.823, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 593203.9, "quote_volume": 2971.951539, "trades": 12, "taker_buy_quote": 1309.621014}, {"ts": 1775076660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59537.6, "quote_volume": 298.283376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775076720000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 315946.1, "quote_volume": 1583.446986, "trades": 6, "taker_buy_quote": 1583.446986}, {"ts": 1775076780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076840000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775076900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 286831.6, "quote_volume": 1437.026316, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775076960000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077020000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077080000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077140000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077200000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077260000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 82611.4, "quote_volume": 413.883114, "trades": 3, "taker_buy_quote": 413.883114}, {"ts": 1775077320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 103319.2, "quote_volume": 516.596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 99139.0, "quote_volume": 495.695, "trades": 3, "taker_buy_quote": 298.135}, {"ts": 1775077440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 89455.4, "quote_volume": 447.277, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775077500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1005.0, "quote_volume": 5.025, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 136258.6, "quote_volume": 682.655586, "trades": 3, "taker_buy_quote": 682.655586}, {"ts": 1775077740000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 313645.7, "quote_volume": 1571.364957, "trades": 12, "taker_buy_quote": 1323.369957}, {"ts": 1775077800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 2237.1, "quote_volume": 11.207871, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775077860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775077980000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 171298.6, "quote_volume": 856.493, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775078040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078100000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078160000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078340000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078400000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 4235.0, "quote_volume": 21.175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078460000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 500805.0, "quote_volume": 2511.31762, "trades": 14, "taker_buy_quote": 2475.91195}, {"ts": 1775078520000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 193498.5, "quote_volume": 970.91444, "trades": 4, "taker_buy_quote": 746.45141}, {"ts": 1775078580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775078640000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 5353.3, "quote_volume": 26.852533, "trades": 3, "taker_buy_quote": 16.315}, {"ts": 1775078700000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 96080.3, "quote_volume": 482.323106, "trades": 1, "taker_buy_quote": 482.323106}, {"ts": 1775078760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 90914.4, "quote_volume": 456.390288, "trades": 2, "taker_buy_quote": 447.278988}, {"ts": 1775078820000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 44398.9, "quote_volume": 222.882478, "trades": 1, "taker_buy_quote": 222.882478}, {"ts": 1775078880000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 44759.0, "quote_volume": 224.69018, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775078940000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 355568.1, "quote_volume": 1784.951862, "trades": 7, "taker_buy_quote": 486.403864}, {"ts": 1775079000000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59418.8, "quote_volume": 298.282376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 7420.0, "quote_volume": 37.2484, "trades": 1, "taker_buy_quote": 37.2484}, {"ts": 1775079240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 40608.9, "quote_volume": 203.856678, "trades": 2, "taker_buy_quote": 203.856678}, {"ts": 1775079300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079360000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 494210.2, "quote_volume": 2480.935204, "trades": 9, "taker_buy_quote": 2480.935204}, {"ts": 1775079420000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 230978.4, "quote_volume": 1159.511568, "trades": 5, "taker_buy_quote": 562.946816}, {"ts": 1775079480000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29709.4, "quote_volume": 149.141188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775079540000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775079600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 3976.1, "quote_volume": 19.999783, "trades": 1, "taker_buy_quote": 19.999783}, {"ts": 1775079660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29679.9, "quote_volume": 149.289897, "trades": 1, "taker_buy_quote": 149.289897}, {"ts": 1775079720000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29679.9, "quote_volume": 149.289897, "trades": 1, "taker_buy_quote": 149.289897}, {"ts": 1775079780000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 31205.6, "quote_volume": 156.964168, "trades": 2, "taker_buy_quote": 156.964168}, {"ts": 1775079840000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 24345.7, "quote_volume": 122.410827, "trades": 3, "taker_buy_quote": 98.292739}, {"ts": 1775079900000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59359.8, "quote_volume": 297.986196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775079960000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080020000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080080000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080140000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080200000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 176174.2, "quote_volume": 884.394484, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775080320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 262136.7, "quote_volume": 1315.926234, "trades": 8, "taker_buy_quote": 719.509572}, {"ts": 1775080380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 115000.3, "quote_volume": 577.301506, "trades": 5, "taker_buy_quote": 577.301506}, {"ts": 1775080440000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 893497.7, "quote_volume": 4487.265534, "trades": 14, "taker_buy_quote": 3196.462894}, {"ts": 1775080500000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 59359.8, "quote_volume": 298.579794, "trades": 3, "taker_buy_quote": 298.579794}, {"ts": 1775080560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 125328.5, "quote_volume": 630.402355, "trades": 3, "taker_buy_quote": 481.260843}, {"ts": 1775080620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 59330.3, "quote_volume": 298.431409, "trades": 2, "taker_buy_quote": 298.431409}, {"ts": 1775080680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 207781.3, "quote_volume": 1045.139939, "trades": 5, "taker_buy_quote": 1045.139939}, {"ts": 1775080740000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 584303.1, "quote_volume": 2938.723603, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775080800000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59359.8, "quote_volume": 297.986196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775080860000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080920000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775080980000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 33656.0, "quote_volume": 168.992881, "trades": 2, "taker_buy_quote": 19.999783}, {"ts": 1775081040000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 148281.5, "quote_volume": 745.855945, "trades": 3, "taker_buy_quote": 745.855945}, {"ts": 1775081100000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 1203634.2, "quote_volume": 6040.977634, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775081160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 583511.4, "quote_volume": 2929.227228, "trades": 10, "taker_buy_quote": 2464.464584}, {"ts": 1775081220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29679.9, "quote_volume": 148.993098, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775081280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 90311.4, "quote_volume": 453.363228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775081340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081400000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 196623.9, "quote_volume": 989.018217, "trades": 3, "taker_buy_quote": 989.018217}, {"ts": 1775081460000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 671199.5, "quote_volume": 3373.566139, "trades": 12, "taker_buy_quote": 149.289897}, {"ts": 1775081520000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081580000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081640000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 280892.4, "quote_volume": 1412.591973, "trades": 4, "taker_buy_quote": 1263.598875}, {"ts": 1775081700000, "open": 0.00504, "high": 0.00504, "low": 0.00502, "close": 0.00502, "volume": 634799.7, "quote_volume": 3194.710351, "trades": 14, "taker_buy_quote": 1102.43952}, {"ts": 1775081760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081820000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081880000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775081940000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 177015.6, "quote_volume": 888.618312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775082000000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 379184.0, "quote_volume": 1904.77884, "trades": 10, "taker_buy_quote": 1753.721518}, {"ts": 1775082060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29709.4, "quote_volume": 149.141188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082120000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 375977.9, "quote_volume": 1886.433934, "trades": 8, "taker_buy_quote": 596.564752}, {"ts": 1775082180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 148517.5, "quote_volume": 745.55785, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775082240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 20000.0, "quote_volume": 100.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082360000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082420000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082480000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1494.7, "quote_volume": 7.503394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775082540000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29739.1, "quote_volume": 149.290282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775082600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775082720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 297329.8, "quote_volume": 1492.595596, "trades": 8, "taker_buy_quote": 894.699038}, {"ts": 1775082780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 148547.0, "quote_volume": 745.70594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775082840000, "open": 0.00503, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 993751.8, "quote_volume": 5003.34383, "trades": 15, "taker_buy_quote": 5003.34383}, {"ts": 1775082900000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 343376.5, "quote_volume": 1730.61756, "trades": 5, "taker_buy_quote": 1730.61756}, {"ts": 1775082960000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 626632.2, "quote_volume": 3158.226288, "trades": 5, "taker_buy_quote": 3158.226288}, {"ts": 1775083020000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 248440.5, "quote_volume": 1251.727716, "trades": 6, "taker_buy_quote": 1044.288504}, {"ts": 1775083080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 378418.3, "quote_volume": 1903.444049, "trades": 7, "taker_buy_quote": 1605.456789}, {"ts": 1775083140000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 88921.8, "quote_volume": 447.276654, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775083200000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083260000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083320000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083380000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083440000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083500000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775083740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 184465.1, "quote_volume": 927.859453, "trades": 5, "taker_buy_quote": 894.849072}, {"ts": 1775083800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 59300.8, "quote_volume": 298.283024, "trades": 1, "taker_buy_quote": 298.283024}, {"ts": 1775083860000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 7581.2, "quote_volume": 38.057624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775083920000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 2143001.8, "quote_volume": 10737.800293, "trades": 35, "taker_buy_quote": 2753.888841}, {"ts": 1775083980000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 333623.4, "quote_volume": 1672.207144, "trades": 5, "taker_buy_quote": 1672.207144}, {"ts": 1775084040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084400000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775084520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 61070.0, "quote_volume": 305.9607, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775084580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 455634.8, "quote_volume": 2282.730348, "trades": 8, "taker_buy_quote": 2282.730348}, {"ts": 1775084640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 109037.6, "quote_volume": 546.278376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775084700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 29709.6, "quote_volume": 148.845096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775084760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59389.8, "quote_volume": 297.542898, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775084820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 225079.8, "quote_volume": 1127.649798, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775084880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 357153.1, "quote_volume": 1789.337031, "trades": 7, "taker_buy_quote": 1789.337031}, {"ts": 1775084940000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 68179.2, "quote_volume": 341.664208, "trades": 3, "taker_buy_quote": 43.380832}, {"ts": 1775085000000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 120773.4, "quote_volume": 606.099481, "trades": 7, "taker_buy_quote": 514.422994}, {"ts": 1775085060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 75901.0, "quote_volume": 380.26401, "trades": 2, "taker_buy_quote": 82.278228}, {"ts": 1775085120000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 29768.8, "quote_volume": 149.141688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775085180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085240000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 295131.0, "quote_volume": 1482.302423, "trades": 9, "taker_buy_quote": 1482.302423}, {"ts": 1775085300000, "open": 0.00503, "high": 0.00503, "low": 0.00501, "close": 0.00501, "volume": 247731.9, "quote_volume": 1244.115806, "trades": 6, "taker_buy_quote": 448.317864}, {"ts": 1775085360000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 8636.5, "quote_volume": 43.35523, "trades": 1, "taker_buy_quote": 43.35523}, {"ts": 1775085420000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 165914.4, "quote_volume": 832.890288, "trades": 7, "taker_buy_quote": 86.736062}, {"ts": 1775085480000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 138657.7, "quote_volume": 696.061654, "trades": 5, "taker_buy_quote": 696.061654}, {"ts": 1775085540000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 178050.2, "quote_volume": 893.812004, "trades": 3, "taker_buy_quote": 149.141188}, {"ts": 1775085600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 148547.0, "quote_volume": 745.70594, "trades": 3, "taker_buy_quote": 745.70594}, {"ts": 1775085660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 8641.6, "quote_volume": 43.380832, "trades": 1, "taker_buy_quote": 43.380832}, {"ts": 1775085720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085840000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085900000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775085960000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086020000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29739.1, "quote_volume": 149.290282, "trades": 1, "taker_buy_quote": 149.290282}, {"ts": 1775086080000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086140000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 10347.5, "quote_volume": 51.94445, "trades": 1, "taker_buy_quote": 51.94445}, {"ts": 1775086200000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1573.2, "quote_volume": 7.881732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775086260000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 89217.3, "quote_volume": 446.978673, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086320000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 185768.6, "quote_volume": 930.700686, "trades": 3, "taker_buy_quote": 298.283376}, {"ts": 1775086380000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 407708.9, "quote_volume": 2042.621589, "trades": 9, "taker_buy_quote": 2042.621589}, {"ts": 1775086440000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 297569.2, "quote_volume": 1490.821692, "trades": 6, "taker_buy_quote": 745.559643}, {"ts": 1775086500000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59537.6, "quote_volume": 298.283376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086560000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59507.9, "quote_volume": 298.134579, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775086620000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 603134.8, "quote_volume": 3019.844828, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775086680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 178791.6, "quote_volume": 893.958, "trades": 4, "taker_buy_quote": 297.986}, {"ts": 1775086740000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 248071.4, "quote_volume": 1240.427, "trades": 10, "taker_buy_quote": 1240.427}, {"ts": 1775086800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1685.7, "quote_volume": 8.445357, "trades": 1, "taker_buy_quote": 8.445357}, {"ts": 1775086860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775086920000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 411774.8, "quote_volume": 2058.874, "trades": 6, "taker_buy_quote": 935.729}, {"ts": 1775086980000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 59656.8, "quote_volume": 298.284, "trades": 2, "taker_buy_quote": 298.284}, {"ts": 1775087040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087100000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 158020.9, "quote_volume": 788.524291, "trades": 5, "taker_buy_quote": 490.09784}, {"ts": 1775087160000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 676221.7, "quote_volume": 3375.230463, "trades": 14, "taker_buy_quote": 1516.630612}, {"ts": 1775087220000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 179417.5, "quote_volume": 895.293325, "trades": 3, "taker_buy_quote": 895.293325}, {"ts": 1775087280000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 29858.3, "quote_volume": 148.992917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087340000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 29858.3, "quote_volume": 148.992917, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775087400000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 29858.3, "quote_volume": 148.992917, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775087460000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 365506.5, "quote_volume": 1823.877435, "trades": 6, "taker_buy_quote": 1008.849757}, {"ts": 1775087520000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 268486.1, "quote_volume": 1339.745639, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775087580000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087640000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 194602.8, "quote_volume": 971.067972, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775087700000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087760000, "open": 0.00499, "high": 0.00499, "low": 0.00497, "close": 0.00499, "volume": 575008.6, "quote_volume": 2863.696334, "trades": 13, "taker_buy_quote": 349.830936}, {"ts": 1775087820000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 862518.2, "quote_volume": 4296.611536, "trades": 16, "taker_buy_quote": 4143.792268}, {"ts": 1775087880000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775087940000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 184107.8, "quote_volume": 918.697922, "trades": 6, "taker_buy_quote": 918.697922}, {"ts": 1775088000000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 89754.6, "quote_volume": 447.875454, "trades": 4, "taker_buy_quote": 447.875454}, {"ts": 1775088060000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 4594.0, "quote_volume": 22.87812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775088120000, "open": 0.00498, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 1683921.5, "quote_volume": 8406.551666, "trades": 34, "taker_buy_quote": 5876.204637}, {"ts": 1775088180000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 188039.4, "quote_volume": 936.99897, "trades": 4, "taker_buy_quote": 280.816242}, {"ts": 1775088240000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 280019.3, "quote_volume": 1397.296307, "trades": 5, "taker_buy_quote": 648.745908}, {"ts": 1775088300000, "open": 0.00499, "high": 0.00503, "low": 0.00499, "close": 0.00503, "volume": 1310615.3, "quote_volume": 6570.213316, "trades": 28, "taker_buy_quote": 5377.076372}, {"ts": 1775088360000, "open": 0.00503, "high": 0.00505, "low": 0.00502, "close": 0.00505, "volume": 1399361.7, "quote_volume": 7050.388629, "trades": 30, "taker_buy_quote": 5280.688816}, {"ts": 1775088420000, "open": 0.00505, "high": 0.00505, "low": 0.00501, "close": 0.00501, "volume": 3184524.8, "quote_volume": 16025.70037, "trades": 79, "taker_buy_quote": 5720.198223}, {"ts": 1775088480000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 131161.0, "quote_volume": 656.99663, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088540000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 620475.6, "quote_volume": 3102.378, "trades": 15, "taker_buy_quote": 1303.9765}, {"ts": 1775088600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 40429.9, "quote_volume": 202.553799, "trades": 1, "taker_buy_quote": 202.553799}, {"ts": 1775088720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 276938.2, "quote_volume": 1384.691, "trades": 4, "taker_buy_quote": 1384.691}, {"ts": 1775088780000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 59627.0, "quote_volume": 298.135, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775088840000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775088900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 277829.9, "quote_volume": 1391.927799, "trades": 7, "taker_buy_quote": 620.623269}, {"ts": 1775088960000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 504945.5, "quote_volume": 2529.776955, "trades": 11, "taker_buy_quote": 2529.776955}, {"ts": 1775089020000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 261691.8, "quote_volume": 1311.106417, "trades": 5, "taker_buy_quote": 761.168236}, {"ts": 1775089080000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 186718.3, "quote_volume": 935.837426, "trades": 6, "taker_buy_quote": 190.128986}, {"ts": 1775089140000, "open": 0.00502, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 452150.4, "quote_volume": 2271.656177, "trades": 10, "taker_buy_quote": 1502.877489}, {"ts": 1775089200000, "open": 0.00503, "high": 0.00507, "low": 0.00503, "close": 0.00505, "volume": 2277394.6, "quote_volume": 11492.677174, "trades": 73, "taker_buy_quote": 8799.460249}, {"ts": 1775089260000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 837376.6, "quote_volume": 4225.16922, "trades": 18, "taker_buy_quote": 1786.277449}, {"ts": 1775089320000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 86788.5, "quote_volume": 437.86902, "trades": 5, "taker_buy_quote": 229.7649}, {"ts": 1775089380000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775089440000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1354196.1, "quote_volume": 6842.039823, "trades": 19, "taker_buy_quote": 2950.215433}, {"ts": 1775089500000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 279473.7, "quote_volume": 1408.557348, "trades": 9, "taker_buy_quote": 890.153028}, {"ts": 1775089560000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 228858.2, "quote_volume": 1155.48391, "trades": 9, "taker_buy_quote": 1029.48391}, {"ts": 1775089620000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 179085.3, "quote_volume": 904.059465, "trades": 14, "taker_buy_quote": 492.149265}, {"ts": 1775089680000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 184235.6, "quote_volume": 928.547424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775089740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 397526.8, "quote_volume": 1999.559804, "trades": 5, "taker_buy_quote": 493.670859}, {"ts": 1775089800000, "open": 0.00503, "high": 0.00503, "low": 0.005, "close": 0.00501, "volume": 1002771.9, "quote_volume": 5026.918144, "trades": 21, "taker_buy_quote": 2167.332165}, {"ts": 1775089860000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 349806.0, "quote_volume": 1754.950877, "trades": 22, "taker_buy_quote": 1754.950877}, {"ts": 1775089920000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 205585.5, "quote_volume": 1032.03921, "trades": 15, "taker_buy_quote": 538.631944}, {"ts": 1775089980000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 307677.0, "quote_volume": 1542.65074, "trades": 12, "taker_buy_quote": 596.86294}, {"ts": 1775090040000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 270348.2, "quote_volume": 1354.444482, "trades": 4, "taker_buy_quote": 832.954584}, {"ts": 1775090100000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 59597.3, "quote_volume": 298.582473, "trades": 1, "taker_buy_quote": 298.582473}, {"ts": 1775090160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 31180.7, "quote_volume": 156.215307, "trades": 2, "taker_buy_quote": 156.215307}, {"ts": 1775090220000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 3992.0, "quote_volume": 19.99992, "trades": 1, "taker_buy_quote": 19.99992}, {"ts": 1775090280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 120904.0, "quote_volume": 604.52, "trades": 8, "taker_buy_quote": 102.2885}, {"ts": 1775090340000, "open": 0.005, "high": 0.00503, "low": 0.005, "close": 0.00503, "volume": 584324.4, "quote_volume": 2925.614133, "trades": 18, "taker_buy_quote": 1735.590133}, {"ts": 1775090400000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 453103.3, "quote_volume": 2279.539923, "trades": 11, "taker_buy_quote": 2279.539923}, {"ts": 1775090460000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 252166.0, "quote_volume": 1273.684722, "trades": 10, "taker_buy_quote": 1273.684722}, {"ts": 1775090520000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 389791.8, "quote_volume": 1968.44859, "trades": 15, "taker_buy_quote": 1364.261035}, {"ts": 1775090580000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 553960.2, "quote_volume": 2803.038612, "trades": 9, "taker_buy_quote": 2772.944262}, {"ts": 1775090640000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 333445.2, "quote_volume": 1687.232712, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775090700000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 187435.8, "quote_volume": 948.288828, "trades": 12, "taker_buy_quote": 156.53363}, {"ts": 1775090760000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 227515.2, "quote_volume": 1148.656429, "trades": 5, "taker_buy_quote": 999.809605}, {"ts": 1775090820000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 394601.8, "quote_volume": 1994.39735, "trades": 12, "taker_buy_quote": 1948.85735}, {"ts": 1775090880000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775090940000, "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 477794.1, "quote_volume": 2422.015593, "trades": 25, "taker_buy_quote": 1567.108055}, {"ts": 1775091000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 1347602.4, "quote_volume": 6845.820192, "trades": 83, "taker_buy_quote": 5833.10238}, {"ts": 1775091060000, "open": 0.00508, "high": 0.00509, "low": 0.00506, "close": 0.00507, "volume": 2082259.7, "quote_volume": 10569.913035, "trades": 73, "taker_buy_quote": 7512.02177}, {"ts": 1775091120000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 80266.4, "quote_volume": 407.170908, "trades": 21, "taker_buy_quote": 111.89208}, {"ts": 1775091180000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 39831.3, "quote_volume": 202.343004, "trades": 7, "taker_buy_quote": 180.204364}, {"ts": 1775091240000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 109415.0, "quote_volume": 556.619206, "trades": 9, "taker_buy_quote": 199.999843}, {"ts": 1775091300000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 806457.9, "quote_volume": 4112.042435, "trades": 34, "taker_buy_quote": 2764.2793}, {"ts": 1775091360000, "open": 0.0051, "high": 0.00517, "low": 0.0051, "close": 0.00515, "volume": 8046292.2, "quote_volume": 41338.264504, "trades": 206, "taker_buy_quote": 33023.468346}, {"ts": 1775091420000, "open": 0.00515, "high": 0.00516, "low": 0.00511, "close": 0.00512, "volume": 10994398.0, "quote_volume": 56529.695604, "trades": 211, "taker_buy_quote": 35260.966738}, {"ts": 1775091480000, "open": 0.00511, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 5955126.6, "quote_volume": 30546.975044, "trades": 117, "taker_buy_quote": 24875.450489}, {"ts": 1775091540000, "open": 0.00512, "high": 0.00512, "low": 0.00508, "close": 0.00508, "volume": 1917065.3, "quote_volume": 9773.375112, "trades": 36, "taker_buy_quote": 742.857692}, {"ts": 1775091600000, "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 494930.3, "quote_volume": 2508.109084, "trades": 19, "taker_buy_quote": 50.8}, {"ts": 1775091660000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 51999.1, "quote_volume": 263.199999, "trades": 4, "taker_buy_quote": 263.199999}, {"ts": 1775091720000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 149508.8, "quote_volume": 758.033285, "trades": 7, "taker_buy_quote": 43.834553}, {"ts": 1775091780000, "open": 0.00507, "high": 0.00508, "low": 0.00505, "close": 0.00505, "volume": 737919.8, "quote_volume": 3736.46936, "trades": 25, "taker_buy_quote": 730.92393}, {"ts": 1775091840000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1461454.9, "quote_volume": 7382.387955, "trades": 26, "taker_buy_quote": 475.418522}, {"ts": 1775091900000, "open": 0.00503, "high": 0.00503, "low": 0.00499, "close": 0.00499, "volume": 1715360.9, "quote_volume": 8589.353361, "trades": 38, "taker_buy_quote": 2094.432374}, {"ts": 1775091960000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 1160674.5, "quote_volume": 5795.111106, "trades": 18, "taker_buy_quote": 1928.795835}, {"ts": 1775092020000, "open": 0.005, "high": 0.00501, "low": 0.00499, "close": 0.00501, "volume": 711926.9, "quote_volume": 3563.614927, "trades": 10, "taker_buy_quote": 1550.262837}, {"ts": 1775092080000, "open": 0.00501, "high": 0.00505, "low": 0.00501, "close": 0.00504, "volume": 836748.9, "quote_volume": 4205.376184, "trades": 21, "taker_buy_quote": 3958.178084}, {"ts": 1775092140000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 911678.4, "quote_volume": 4619.74604, "trades": 15, "taker_buy_quote": 1350.238817}, {"ts": 1775092200000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 925460.0, "quote_volume": 4682.8276, "trades": 10, "taker_buy_quote": 3011.445844}, {"ts": 1775092260000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 458740.8, "quote_volume": 2315.85976, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775092320000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 986615.2, "quote_volume": 4964.086733, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775092380000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775092440000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 545099.8, "quote_volume": 2744.879082, "trades": 11, "taker_buy_quote": 2744.879082}, {"ts": 1775092500000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 475696.0, "quote_volume": 2393.3433, "trades": 7, "taker_buy_quote": 2095.060276}, {"ts": 1775092560000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 179414.8, "quote_volume": 904.250592, "trades": 4, "taker_buy_quote": 894.28248}, {"ts": 1775092620000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 932764.7, "quote_volume": 4689.171109, "trades": 14, "taker_buy_quote": 865.053364}, {"ts": 1775092680000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 583876.9, "quote_volume": 2927.697264, "trades": 9, "taker_buy_quote": 1538.372148}, {"ts": 1775092740000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 127234.4, "quote_volume": 637.149194, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775092800000, "open": 0.00501, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 1471897.9, "quote_volume": 7372.134242, "trades": 22, "taker_buy_quote": 3364.858251}, {"ts": 1775092860000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 556670.1, "quote_volume": 2788.877306, "trades": 8, "taker_buy_quote": 1067.600439}, {"ts": 1775092920000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 200687.3, "quote_volume": 1003.140859, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775092980000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 248909.5, "quote_volume": 1239.194745, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775093040000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 300158.5, "quote_volume": 1494.78933, "trades": 5, "taker_buy_quote": 1494.78933}, {"ts": 1775093100000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 268979.0, "quote_volume": 1342.20521, "trades": 3, "taker_buy_quote": 1342.20521}, {"ts": 1775093160000, "open": 0.00498, "high": 0.00501, "low": 0.00498, "close": 0.00501, "volume": 737777.3, "quote_volume": 3682.100363, "trades": 17, "taker_buy_quote": 1995.062507}, {"ts": 1775093220000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 422570.0, "quote_volume": 2117.0757, "trades": 10, "taker_buy_quote": 2110.493562}, {"ts": 1775093280000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 108977.2, "quote_volume": 546.570544, "trades": 7, "taker_buy_quote": 533.398064}, {"ts": 1775093340000, "open": 0.00502, "high": 0.00506, "low": 0.00502, "close": 0.00506, "volume": 1777320.9, "quote_volume": 8966.707737, "trades": 33, "taker_buy_quote": 7326.114783}, {"ts": 1775093400000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 1155664.0, "quote_volume": 5830.311552, "trades": 19, "taker_buy_quote": 3846.665256}, {"ts": 1775093460000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 940021.8, "quote_volume": 4748.525647, "trades": 13, "taker_buy_quote": 4748.525647}, {"ts": 1775093520000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 345970.4, "quote_volume": 1746.11032, "trades": 8, "taker_buy_quote": 149.737045}, {"ts": 1775093580000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 251964.1, "quote_volume": 1272.329819, "trades": 4, "taker_buy_quote": 1249.97499}, {"ts": 1775093640000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 260654.8, "quote_volume": 1313.367986, "trades": 6, "taker_buy_quote": 1146.268368}, {"ts": 1775093700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775093760000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 94343.7, "quote_volume": 477.887065, "trades": 5, "taker_buy_quote": 262.675145}, {"ts": 1775093820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 27687.9, "quote_volume": 140.377653, "trades": 3, "taker_buy_quote": 140.377653}, {"ts": 1775093880000, "open": 0.00506, "high": 0.00509, "low": 0.00506, "close": 0.00507, "volume": 2778173.3, "quote_volume": 14107.996039, "trades": 48, "taker_buy_quote": 7633.963357}, {"ts": 1775093940000, "open": 0.00507, "high": 0.00507, "low": 0.00504, "close": 0.00504, "volume": 3355403.0, "quote_volume": 16969.047103, "trades": 43, "taker_buy_quote": 2608.462536}, {"ts": 1775094000000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 1726866.7, "quote_volume": 8712.897285, "trades": 27, "taker_buy_quote": 4981.213855}, {"ts": 1775094060000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775094120000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 2958868.8, "quote_volume": 14954.690766, "trades": 32, "taker_buy_quote": 12935.839132}, {"ts": 1775094180000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 288548.2, "quote_volume": 1455.937091, "trades": 6, "taker_buy_quote": 835.352315}, {"ts": 1775094240000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 367145.0, "quote_volume": 1845.879587, "trades": 15, "taker_buy_quote": 250.284387}, {"ts": 1775094300000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 679016.9, "quote_volume": 3413.015838, "trades": 17, "taker_buy_quote": 2224.747249}, {"ts": 1775094360000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 356792.4, "quote_volume": 1798.936495, "trades": 6, "taker_buy_quote": 1798.936495}, {"ts": 1775094420000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 1423347.1, "quote_volume": 7186.490578, "trades": 19, "taker_buy_quote": 5651.928898}, {"ts": 1775094480000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 40010.5, "quote_volume": 201.45538, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775094540000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 1013652.3, "quote_volume": 5124.48964, "trades": 21, "taker_buy_quote": 4802.59999}, {"ts": 1775094600000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 994091.0, "quote_volume": 5026.402987, "trades": 18, "taker_buy_quote": 4747.766207}, {"ts": 1775094660000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 25744.9, "quote_volume": 130.269194, "trades": 2, "taker_buy_quote": 130.269194}, {"ts": 1775094720000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29445.5, "quote_volume": 148.99423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775094780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 2181.1, "quote_volume": 11.058177, "trades": 1, "taker_buy_quote": 11.058177}, {"ts": 1775094840000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 35750.4, "quote_volume": 181.274232, "trades": 4, "taker_buy_quote": 10.009632}, {"ts": 1775094900000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 1968335.3, "quote_volume": 9985.343753, "trades": 17, "taker_buy_quote": 2443.778196}, {"ts": 1775094960000, "open": 0.00507, "high": 0.00507, "low": 0.00505, "close": 0.00505, "volume": 473086.6, "quote_volume": 2392.220472, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775095020000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 662091.5, "quote_volume": 3340.465291, "trades": 10, "taker_buy_quote": 726.279385}, {"ts": 1775095080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 678816.9, "quote_volume": 3421.237176, "trades": 8, "taker_buy_quote": 1762.743528}, {"ts": 1775095140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 59183.2, "quote_volume": 298.283328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095200000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095260000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 904210.0, "quote_volume": 4564.784717, "trades": 12, "taker_buy_quote": 3128.905765}, {"ts": 1775095320000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 423897.9, "quote_volume": 2144.627751, "trades": 10, "taker_buy_quote": 1995.338136}, {"ts": 1775095380000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 127946.1, "quote_volume": 648.686727, "trades": 4, "taker_buy_quote": 262.023177}, {"ts": 1775095440000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 660892.7, "quote_volume": 3340.073986, "trades": 13, "taker_buy_quote": 1261.126905}, {"ts": 1775095500000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095560000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 393211.1, "quote_volume": 1988.762173, "trades": 13, "taker_buy_quote": 1541.335708}, {"ts": 1775095620000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 381112.9, "quote_volume": 1929.865362, "trades": 7, "taker_buy_quote": 1929.865362}, {"ts": 1775095680000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 20168.0, "quote_volume": 102.25176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775095740000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775095800000, "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 1788789.9, "quote_volume": 9073.939189, "trades": 34, "taker_buy_quote": 7334.402038}, {"ts": 1775095860000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 162256.1, "quote_volume": 824.260988, "trades": 6, "taker_buy_quote": 747.410748}, {"ts": 1775095920000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 195034.1, "quote_volume": 990.757702, "trades": 5, "taker_buy_quote": 982.88602}, {"ts": 1775095980000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 270966.1, "quote_volume": 1376.066651, "trades": 7, "taker_buy_quote": 1152.410192}, {"ts": 1775096040000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 1358537.7, "quote_volume": 6908.257171, "trades": 29, "taker_buy_quote": 5795.038735}, {"ts": 1775096100000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 946314.3, "quote_volume": 4818.451604, "trades": 24, "taker_buy_quote": 4001.471992}, {"ts": 1775096160000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 249692.6, "quote_volume": 1270.935334, "trades": 7, "taker_buy_quote": 1270.935334}, {"ts": 1775096220000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 525612.3, "quote_volume": 2672.061932, "trades": 17, "taker_buy_quote": 1219.716742}, {"ts": 1775096280000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 139988.9, "quote_volume": 714.111732, "trades": 13, "taker_buy_quote": 477.61221}, {"ts": 1775096340000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 447616.8, "quote_volume": 2286.477277, "trades": 20, "taker_buy_quote": 1282.142951}, {"ts": 1775096400000, "open": 0.00511, "high": 0.00512, "low": 0.00509, "close": 0.00511, "volume": 2382357.4, "quote_volume": 12165.257389, "trades": 51, "taker_buy_quote": 7975.692018}, {"ts": 1775096460000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 672337.6, "quote_volume": 3434.506365, "trades": 19, "taker_buy_quote": 2903.121285}, {"ts": 1775096520000, "open": 0.00512, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 4757989.9, "quote_volume": 24390.500493, "trades": 104, "taker_buy_quote": 13722.416223}, {"ts": 1775096580000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 2404120.2, "quote_volume": 12326.481586, "trades": 62, "taker_buy_quote": 9937.52134}, {"ts": 1775096640000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 872545.7, "quote_volume": 4465.032611, "trades": 21, "taker_buy_quote": 671.854592}, {"ts": 1775096700000, "open": 0.00511, "high": 0.00513, "low": 0.0051, "close": 0.00512, "volume": 988222.2, "quote_volume": 5056.90437, "trades": 26, "taker_buy_quote": 3454.479623}, {"ts": 1775096760000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 1529975.0, "quote_volume": 7842.160767, "trades": 45, "taker_buy_quote": 3873.876951}, {"ts": 1775096820000, "open": 0.00513, "high": 0.00515, "low": 0.0051, "close": 0.00512, "volume": 7277352.2, "quote_volume": 37333.006408, "trades": 249, "taker_buy_quote": 18585.183742}, {"ts": 1775096880000, "open": 0.00512, "high": 0.00516, "low": 0.00511, "close": 0.00514, "volume": 5677800.4, "quote_volume": 29122.726056, "trades": 173, "taker_buy_quote": 16706.73113}, {"ts": 1775096940000, "open": 0.00514, "high": 0.00514, "low": 0.00509, "close": 0.00509, "volume": 2336029.1, "quote_volume": 11959.980202, "trades": 82, "taker_buy_quote": 1498.000454}, {"ts": 1775097000000, "open": 0.0051, "high": 0.00513, "low": 0.00508, "close": 0.00511, "volume": 3583563.9, "quote_volume": 18335.023493, "trades": 120, "taker_buy_quote": 8602.759237}, {"ts": 1775097060000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 565623.0, "quote_volume": 2895.520932, "trades": 28, "taker_buy_quote": 261.57357}, {"ts": 1775097120000, "open": 0.00511, "high": 0.00515, "low": 0.00511, "close": 0.00513, "volume": 1420233.9, "quote_volume": 7284.184683, "trades": 49, "taker_buy_quote": 4703.563577}, {"ts": 1775097180000, "open": 0.00513, "high": 0.00515, "low": 0.00512, "close": 0.00513, "volume": 3949580.7, "quote_volume": 20292.246709, "trades": 116, "taker_buy_quote": 7121.858593}, {"ts": 1775097240000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00515, "volume": 1288902.6, "quote_volume": 6620.836359, "trades": 43, "taker_buy_quote": 2475.22274}, {"ts": 1775097300000, "open": 0.00514, "high": 0.00519, "low": 0.00514, "close": 0.00515, "volume": 6982875.6, "quote_volume": 36031.515416, "trades": 181, "taker_buy_quote": 21835.153976}, {"ts": 1775097360000, "open": 0.00514, "high": 0.00517, "low": 0.00514, "close": 0.00515, "volume": 4356749.7, "quote_volume": 22445.252064, "trades": 106, "taker_buy_quote": 12134.903618}, {"ts": 1775097420000, "open": 0.00515, "high": 0.00516, "low": 0.00511, "close": 0.00511, "volume": 2573624.4, "quote_volume": 13200.613567, "trades": 55, "taker_buy_quote": 3177.433764}, {"ts": 1775097480000, "open": 0.00512, "high": 0.00514, "low": 0.00512, "close": 0.00514, "volume": 160894.4, "quote_volume": 825.046875, "trades": 8, "taker_buy_quote": 693.407391}, {"ts": 1775097540000, "open": 0.00513, "high": 0.00513, "low": 0.0051, "close": 0.00512, "volume": 450572.7, "quote_volume": 2301.865707, "trades": 20, "taker_buy_quote": 770.618907}, {"ts": 1775097600000, "open": 0.00512, "high": 0.00512, "low": 0.00509, "close": 0.00509, "volume": 680516.0, "quote_volume": 3464.044996, "trades": 14, "taker_buy_quote": 846.431343}, {"ts": 1775097660000, "open": 0.00509, "high": 0.00509, "low": 0.00505, "close": 0.00505, "volume": 1466705.9, "quote_volume": 7436.63083, "trades": 38, "taker_buy_quote": 1735.404619}, {"ts": 1775097720000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 385018.5, "quote_volume": 1948.19361, "trades": 8, "taker_buy_quote": 1897.10279}, {"ts": 1775097780000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 130115.3, "quote_volume": 657.202345, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775097840000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 91735.2, "quote_volume": 462.544014, "trades": 8, "taker_buy_quote": 150.19003}, {"ts": 1775097900000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 1267411.7, "quote_volume": 6403.416189, "trades": 20, "taker_buy_quote": 5711.441004}, {"ts": 1775097960000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 1285450.4, "quote_volume": 6530.58384, "trades": 26, "taker_buy_quote": 5588.15724}, {"ts": 1775098020000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 57506.1, "quote_volume": 292.229199, "trades": 5, "taker_buy_quote": 49.989399}, {"ts": 1775098080000, "open": 0.00508, "high": 0.0051, "low": 0.00507, "close": 0.0051, "volume": 468847.2, "quote_volume": 2388.174666, "trades": 16, "taker_buy_quote": 1987.157158}, {"ts": 1775098140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 39755.0, "quote_volume": 203.14805, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775098200000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 40855.4, "quote_volume": 208.886924, "trades": 3, "taker_buy_quote": 59.30496}, {"ts": 1775098260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 982.0, "quote_volume": 5.02784, "trades": 1, "taker_buy_quote": 5.02784}, {"ts": 1775098320000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 167257.7, "quote_volume": 856.57255, "trades": 5, "taker_buy_quote": 856.57255}, {"ts": 1775098380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 222879.8, "quote_volume": 1143.373374, "trades": 11, "taker_buy_quote": 100.01448}, {"ts": 1775098440000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 536169.9, "quote_volume": 2752.723452, "trades": 11, "taker_buy_quote": 2268.873651}, {"ts": 1775098500000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 41022.5, "quote_volume": 210.544132, "trades": 3, "taker_buy_quote": 50.735398}, {"ts": 1775098560000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 252666.4, "quote_volume": 1298.705296, "trades": 6, "taker_buy_quote": 1283.574164}, {"ts": 1775098620000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 35309.0, "quote_volume": 181.48826, "trades": 3, "taker_buy_quote": 181.48826}, {"ts": 1775098680000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 77822.2, "quote_volume": 400.811461, "trades": 7, "taker_buy_quote": 167.287286}, {"ts": 1775098740000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00512, "volume": 1243822.5, "quote_volume": 6374.255518, "trades": 25, "taker_buy_quote": 531.576243}, {"ts": 1775098800000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 1345330.4, "quote_volume": 6898.857473, "trades": 22, "taker_buy_quote": 5144.929409}, {"ts": 1775098860000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 278641.4, "quote_volume": 1434.993036, "trades": 13, "taker_buy_quote": 578.303926}, {"ts": 1775098920000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 638480.2, "quote_volume": 3277.999248, "trades": 15, "taker_buy_quote": 1017.531612}, {"ts": 1775098980000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 18223.1, "quote_volume": 93.557594, "trades": 3, "taker_buy_quote": 37.568774}, {"ts": 1775099040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099100000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 679236.0, "quote_volume": 3501.035654, "trades": 35, "taker_buy_quote": 2222.505851}, {"ts": 1775099160000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 560185.3, "quote_volume": 2886.313834, "trades": 13, "taker_buy_quote": 1813.069284}, {"ts": 1775099220000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 15503.8, "quote_volume": 79.999608, "trades": 1, "taker_buy_quote": 79.999608}, {"ts": 1775099280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 112090.1, "quote_volume": 578.384916, "trades": 3, "taker_buy_quote": 578.384916}, {"ts": 1775099340000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 83476.0, "quote_volume": 430.19329, "trades": 3, "taker_buy_quote": 254.925}, {"ts": 1775099400000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 1276357.0, "quote_volume": 6555.984645, "trades": 20, "taker_buy_quote": 2157.353784}, {"ts": 1775099460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 88750.4, "quote_volume": 454.402048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775099520000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 240338.5, "quote_volume": 1230.53312, "trades": 5, "taker_buy_quote": 1230.53312}, {"ts": 1775099580000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775099640000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 414003.8, "quote_volume": 2118.418787, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775099700000, "open": 0.00511, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 1120395.3, "quote_volume": 5719.046151, "trades": 26, "taker_buy_quote": 1681.085805}, {"ts": 1775099760000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 562641.8, "quote_volume": 2867.585914, "trades": 11, "taker_buy_quote": 2867.585914}, {"ts": 1775099820000, "open": 0.00511, "high": 0.00511, "low": 0.00508, "close": 0.00509, "volume": 3818643.0, "quote_volume": 19467.671217, "trades": 63, "taker_buy_quote": 4613.683386}, {"ts": 1775099880000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 199848.8, "quote_volume": 1017.230392, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775099940000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 791550.4, "quote_volume": 4021.076032, "trades": 16, "taker_buy_quote": 630.028204}, {"ts": 1775100000000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 1014356.5, "quote_volume": 5161.431507, "trades": 15, "taker_buy_quote": 5107.451427}, {"ts": 1775100060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 315779.9, "quote_volume": 1610.47749, "trades": 6, "taker_buy_quote": 27.23553}, {"ts": 1775100120000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 711472.9, "quote_volume": 3635.626519, "trades": 8, "taker_buy_quote": 3635.626519}, {"ts": 1775100180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 369249.2, "quote_volume": 1886.863412, "trades": 9, "taker_buy_quote": 811.296815}, {"ts": 1775100240000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00513, "volume": 256495.2, "quote_volume": 1312.966881, "trades": 12, "taker_buy_quote": 746.501408}, {"ts": 1775100300000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 361370.0, "quote_volume": 1853.8281, "trades": 7, "taker_buy_quote": 1649.46429}, {"ts": 1775100360000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 63808.4, "quote_volume": 327.393442, "trades": 4, "taker_buy_quote": 28.9639}, {"ts": 1775100420000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 222232.1, "quote_volume": 1142.272994, "trades": 5, "taker_buy_quote": 1142.272994}, {"ts": 1775100480000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 607216.5, "quote_volume": 3128.395633, "trades": 11, "taker_buy_quote": 3128.395633}, {"ts": 1775100540000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 552070.9, "quote_volume": 2854.487152, "trades": 18, "taker_buy_quote": 2251.025351}, {"ts": 1775100600000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 516620.3, "quote_volume": 2667.690485, "trades": 12, "taker_buy_quote": 1449.658746}, {"ts": 1775100660000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 1763270.6, "quote_volume": 9133.42907, "trades": 32, "taker_buy_quote": 8619.000011}, {"ts": 1775100720000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 129831.4, "quote_volume": 671.228338, "trades": 2, "taker_buy_quote": 671.228338}, {"ts": 1775100780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 233532.1, "quote_volume": 1209.696278, "trades": 7, "taker_buy_quote": 1171.83514}, {"ts": 1775100840000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 84605.4, "quote_volume": 437.584198, "trades": 3, "taker_buy_quote": 90.27704}, {"ts": 1775100900000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 170054.6, "quote_volume": 882.583374, "trades": 4, "taker_buy_quote": 882.583374}, {"ts": 1775100960000, "open": 0.00519, "high": 0.00519, "low": 0.00516, "close": 0.00516, "volume": 963929.6, "quote_volume": 4989.014672, "trades": 21, "taker_buy_quote": 1243.32896}, {"ts": 1775101020000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 1553186.0, "quote_volume": 8009.069155, "trades": 22, "taker_buy_quote": 4498.374324}, {"ts": 1775101080000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 450134.5, "quote_volume": 2323.00233, "trades": 13, "taker_buy_quote": 2323.00233}, {"ts": 1775101140000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 635742.9, "quote_volume": 3291.855198, "trades": 12, "taker_buy_quote": 2623.36179}, {"ts": 1775101200000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 718957.5, "quote_volume": 3726.768092, "trades": 15, "taker_buy_quote": 3707.261682}, {"ts": 1775101260000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 194663.3, "quote_volume": 1008.865138, "trades": 8, "taker_buy_quote": 264.297636}, {"ts": 1775101320000, "open": 0.00517, "high": 0.00517, "low": 0.00515, "close": 0.00516, "volume": 3356415.5, "quote_volume": 17327.994953, "trades": 54, "taker_buy_quote": 10298.275552}, {"ts": 1775101380000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 1338546.4, "quote_volume": 6912.234941, "trades": 27, "taker_buy_quote": 6783.854185}, {"ts": 1775101440000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 209435.5, "quote_volume": 1081.916312, "trades": 6, "taker_buy_quote": 635.461244}, {"ts": 1775101500000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 438043.7, "quote_volume": 2256.041415, "trades": 8, "taker_buy_quote": 599.425465}, {"ts": 1775101560000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 1189089.3, "quote_volume": 6118.804567, "trades": 26, "taker_buy_quote": 2839.363759}, {"ts": 1775101620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 280080.3, "quote_volume": 1442.413545, "trades": 6, "taker_buy_quote": 1442.413545}, {"ts": 1775101680000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 36043.4, "quote_volume": 185.808644, "trades": 3, "taker_buy_quote": 185.808644}, {"ts": 1775101740000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 563790.1, "quote_volume": 2909.156916, "trades": 12, "taker_buy_quote": 1549.520652}, {"ts": 1775101800000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 232502.7, "quote_volume": 1200.164462, "trades": 8, "taker_buy_quote": 1174.291706}, {"ts": 1775101860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775101920000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 310436.0, "quote_volume": 1601.059703, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775101980000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 656536.2, "quote_volume": 3381.16143, "trades": 14, "taker_buy_quote": 1816.05171}, {"ts": 1775102040000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 868175.4, "quote_volume": 4471.26698, "trades": 19, "taker_buy_quote": 2396.22486}, {"ts": 1775102100000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 522548.0, "quote_volume": 2691.1222, "trades": 6, "taker_buy_quote": 1433.60138}, {"ts": 1775102160000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 28959.6, "quote_volume": 149.14194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775102220000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 948893.1, "quote_volume": 4905.264992, "trades": 21, "taker_buy_quote": 4898.701677}, {"ts": 1775102280000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 2561298.2, "quote_volume": 13304.002286, "trades": 35, "taker_buy_quote": 13106.366124}, {"ts": 1775102340000, "open": 0.0052, "high": 0.00523, "low": 0.00519, "close": 0.00523, "volume": 1680168.7, "quote_volume": 8756.874549, "trades": 36, "taker_buy_quote": 7304.013964}, {"ts": 1775102400000, "open": 0.00522, "high": 0.00524, "low": 0.00521, "close": 0.00522, "volume": 2436513.0, "quote_volume": 12723.511236, "trades": 56, "taker_buy_quote": 7103.203611}, {"ts": 1775102460000, "open": 0.00522, "high": 0.00523, "low": 0.00519, "close": 0.00519, "volume": 1368752.0, "quote_volume": 7118.46152, "trades": 30, "taker_buy_quote": 2275.643929}, {"ts": 1775102520000, "open": 0.0052, "high": 0.00521, "low": 0.00518, "close": 0.00518, "volume": 1652423.0, "quote_volume": 8574.544554, "trades": 25, "taker_buy_quote": 790.603507}, {"ts": 1775102580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 544610.8, "quote_volume": 2826.530052, "trades": 6, "taker_buy_quote": 1624.242159}, {"ts": 1775102640000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 1352412.9, "quote_volume": 6998.355177, "trades": 24, "taker_buy_quote": 1653.696248}, {"ts": 1775102700000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 589490.9, "quote_volume": 3047.667953, "trades": 9, "taker_buy_quote": 1907.881998}, {"ts": 1775102760000, "open": 0.00517, "high": 0.0052, "low": 0.00516, "close": 0.0052, "volume": 2034986.8, "quote_volume": 10526.372291, "trades": 40, "taker_buy_quote": 6754.28569}, {"ts": 1775102820000, "open": 0.0052, "high": 0.00522, "low": 0.00519, "close": 0.00522, "volume": 335105.6, "quote_volume": 1746.448412, "trades": 12, "taker_buy_quote": 1699.792907}, {"ts": 1775102880000, "open": 0.00521, "high": 0.00522, "low": 0.00519, "close": 0.0052, "volume": 1199340.2, "quote_volume": 6240.002664, "trades": 30, "taker_buy_quote": 2262.012618}, {"ts": 1775102940000, "open": 0.0052, "high": 0.00523, "low": 0.0052, "close": 0.00523, "volume": 905386.6, "quote_volume": 4725.874973, "trades": 28, "taker_buy_quote": 4394.786033}, {"ts": 1775103000000, "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 769758.3, "quote_volume": 4022.138375, "trades": 19, "taker_buy_quote": 2840.861906}, {"ts": 1775103060000, "open": 0.00522, "high": 0.00526, "low": 0.00522, "close": 0.00524, "volume": 2473144.4, "quote_volume": 12968.527704, "trades": 68, "taker_buy_quote": 7754.818174}, {"ts": 1775103120000, "open": 0.00524, "high": 0.00524, "low": 0.00521, "close": 0.00522, "volume": 2240158.3, "quote_volume": 11706.765819, "trades": 50, "taker_buy_quote": 3604.410198}, {"ts": 1775103180000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 769023.8, "quote_volume": 4020.434089, "trades": 16, "taker_buy_quote": 2375.537515}, {"ts": 1775103240000, "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00522, "volume": 1026034.0, "quote_volume": 5355.851436, "trades": 37, "taker_buy_quote": 763.080678}, {"ts": 1775103300000, "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00526, "volume": 1600297.5, "quote_volume": 8397.017687, "trades": 43, "taker_buy_quote": 5847.077193}, {"ts": 1775103360000, "open": 0.00525, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 2672509.1, "quote_volume": 14054.671557, "trades": 90, "taker_buy_quote": 8532.845823}, {"ts": 1775103420000, "open": 0.00526, "high": 0.00528, "low": 0.00524, "close": 0.00527, "volume": 3685111.5, "quote_volume": 19393.862252, "trades": 148, "taker_buy_quote": 13831.690013}, {"ts": 1775103480000, "open": 0.00527, "high": 0.00532, "low": 0.00526, "close": 0.00528, "volume": 14554013.9, "quote_volume": 76957.463459, "trades": 538, "taker_buy_quote": 34631.698084}, {"ts": 1775103540000, "open": 0.00528, "high": 0.00529, "low": 0.00525, "close": 0.00527, "volume": 6892847.0, "quote_volume": 36305.844181, "trades": 183, "taker_buy_quote": 13372.301324}, {"ts": 1775103600000, "open": 0.00526, "high": 0.00527, "low": 0.00523, "close": 0.00523, "volume": 2808657.4, "quote_volume": 14761.381485, "trades": 71, "taker_buy_quote": 3025.226576}, {"ts": 1775103660000, "open": 0.00523, "high": 0.00523, "low": 0.00521, "close": 0.00522, "volume": 3209815.4, "quote_volume": 16746.88566, "trades": 98, "taker_buy_quote": 5588.34147}, {"ts": 1775103720000, "open": 0.00522, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 1338793.9, "quote_volume": 6985.267457, "trades": 54, "taker_buy_quote": 2366.026542}, {"ts": 1775103780000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 538524.4, "quote_volume": 2812.83622, "trades": 17, "taker_buy_quote": 2526.914896}, {"ts": 1775103840000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 1561028.4, "quote_volume": 8155.865957, "trades": 35, "taker_buy_quote": 2628.620932}, {"ts": 1775103900000, "open": 0.00524, "high": 0.00526, "low": 0.00521, "close": 0.00522, "volume": 3264328.1, "quote_volume": 17114.106702, "trades": 60, "taker_buy_quote": 13086.784702}, {"ts": 1775103960000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 619461.7, "quote_volume": 3230.063796, "trades": 53, "taker_buy_quote": 1241.305038}, {"ts": 1775104020000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 426499.0, "quote_volume": 2229.311464, "trades": 14, "taker_buy_quote": 1812.169796}, {"ts": 1775104080000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 599090.6, "quote_volume": 3133.056848, "trades": 6, "taker_buy_quote": 2776.563068}, {"ts": 1775104140000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 9948.0, "quote_volume": 51.92856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775104200000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 793560.9, "quote_volume": 4158.34268, "trades": 18, "taker_buy_quote": 1485.383048}, {"ts": 1775104260000, "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00525, "volume": 1214771.1, "quote_volume": 6367.844707, "trades": 20, "taker_buy_quote": 2893.754265}, {"ts": 1775104320000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 680938.1, "quote_volume": 3573.460378, "trades": 13, "taker_buy_quote": 923.693758}, {"ts": 1775104380000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 1253594.0, "quote_volume": 6596.870014, "trades": 35, "taker_buy_quote": 3002.012424}, {"ts": 1775104440000, "open": 0.00525, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 2961198.9, "quote_volume": 15558.408205, "trades": 64, "taker_buy_quote": 6781.809069}, {"ts": 1775104500000, "open": 0.00526, "high": 0.00526, "low": 0.00522, "close": 0.00524, "volume": 2137534.5, "quote_volume": 11196.251902, "trades": 67, "taker_buy_quote": 4935.595183}, {"ts": 1775104560000, "open": 0.00524, "high": 0.00524, "low": 0.00515, "close": 0.00517, "volume": 3893266.3, "quote_volume": 20228.853743, "trades": 93, "taker_buy_quote": 8121.291451}, {"ts": 1775104620000, "open": 0.00517, "high": 0.0052, "low": 0.00517, "close": 0.0052, "volume": 2270064.5, "quote_volume": 11784.679006, "trades": 38, "taker_buy_quote": 9382.396192}, {"ts": 1775104680000, "open": 0.0052, "high": 0.0052, "low": 0.00517, "close": 0.00517, "volume": 1737644.8, "quote_volume": 9013.219808, "trades": 40, "taker_buy_quote": 4436.929976}, {"ts": 1775104740000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 838048.0, "quote_volume": 4334.732188, "trades": 21, "taker_buy_quote": 3123.170089}, {"ts": 1775104800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 226318.2, "quote_volume": 1172.328276, "trades": 7, "taker_buy_quote": 1172.328276}, {"ts": 1775104860000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 430839.0, "quote_volume": 2222.381923, "trades": 14, "taker_buy_quote": 420.012648}, {"ts": 1775104920000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 250051.5, "quote_volume": 1288.907507, "trades": 12, "taker_buy_quote": 589.417512}, {"ts": 1775104980000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 1006697.7, "quote_volume": 5186.272479, "trades": 20, "taker_buy_quote": 1307.744382}, {"ts": 1775105040000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 509204.0, "quote_volume": 2627.039509, "trades": 12, "taker_buy_quote": 2371.124509}, {"ts": 1775105100000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 240200.1, "quote_volume": 1243.500491, "trades": 10, "taker_buy_quote": 862.974532}, {"ts": 1775105160000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.00519, "volume": 478816.1, "quote_volume": 2486.739034, "trades": 14, "taker_buy_quote": 1406.696784}, {"ts": 1775105220000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 1338290.5, "quote_volume": 6933.85957, "trades": 23, "taker_buy_quote": 1225.548357}, {"ts": 1775105280000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 1112764.3, "quote_volume": 5777.327321, "trades": 27, "taker_buy_quote": 5268.25904}, {"ts": 1775105340000, "open": 0.00518, "high": 0.00518, "low": 0.00515, "close": 0.00516, "volume": 903295.2, "quote_volume": 4663.578307, "trades": 23, "taker_buy_quote": 584.36226}, {"ts": 1775105400000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 2104399.6, "quote_volume": 10806.897085, "trades": 39, "taker_buy_quote": 2230.518251}, {"ts": 1775105460000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 787453.3, "quote_volume": 4032.565657, "trades": 27, "taker_buy_quote": 1210.350005}, {"ts": 1775105520000, "open": 0.00511, "high": 0.00513, "low": 0.00509, "close": 0.00512, "volume": 2366727.2, "quote_volume": 12089.888115, "trades": 66, "taker_buy_quote": 4765.373232}, {"ts": 1775105580000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 1427392.7, "quote_volume": 7324.930827, "trades": 36, "taker_buy_quote": 3997.872918}, {"ts": 1775105640000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 698055.8, "quote_volume": 3597.542172, "trades": 18, "taker_buy_quote": 2622.143556}, {"ts": 1775105700000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 518209.9, "quote_volume": 2671.304317, "trades": 12, "taker_buy_quote": 850.668828}, {"ts": 1775105760000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 27704.4, "quote_volume": 142.400616, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775105820000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 1516205.4, "quote_volume": 7808.143023, "trades": 30, "taker_buy_quote": 5655.080312}, {"ts": 1775105880000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 87173.9, "quote_volume": 449.817324, "trades": 2, "taker_buy_quote": 449.817324}, {"ts": 1775105940000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 276048.5, "quote_volume": 1424.41026, "trades": 6, "taker_buy_quote": 841.924692}, {"ts": 1775106000000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 267575.1, "quote_volume": 1380.639009, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775106060000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775106120000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 469903.6, "quote_volume": 2418.48354, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775106180000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00512, "volume": 405979.9, "quote_volume": 2083.392512, "trades": 11, "taker_buy_quote": 51.092628}, {"ts": 1775106240000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 1039708.9, "quote_volume": 5308.585247, "trades": 23, "taker_buy_quote": 942.222169}, {"ts": 1775106300000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 971024.5, "quote_volume": 4976.178665, "trades": 40, "taker_buy_quote": 3642.207721}, {"ts": 1775106360000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 213394.8, "quote_volume": 1094.715324, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775106420000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00511, "volume": 462809.5, "quote_volume": 2373.330602, "trades": 9, "taker_buy_quote": 1162.504683}, {"ts": 1775106480000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 449042.0, "quote_volume": 2294.627896, "trades": 12, "taker_buy_quote": 1283.293488}, {"ts": 1775106540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 307892.5, "quote_volume": 1573.330675, "trades": 10, "taker_buy_quote": 921.299785}, {"ts": 1775106600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 156560.5, "quote_volume": 801.58976, "trades": 9, "taker_buy_quote": 415.624192}, {"ts": 1775106660000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 138905.6, "quote_volume": 710.157893, "trades": 4, "taker_buy_quote": 179.341824}, {"ts": 1775106720000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 68429.8, "quote_volume": 350.305526, "trades": 5, "taker_buy_quote": 322.174976}, {"ts": 1775106780000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 261156.6, "quote_volume": 1337.10788, "trades": 6, "taker_buy_quote": 1329.998848}, {"ts": 1775106840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 10967.0, "quote_volume": 56.04137, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775106900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 378382.3, "quote_volume": 1933.533553, "trades": 7, "taker_buy_quote": 1875.73792}, {"ts": 1775106960000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 1473724.8, "quote_volume": 7527.031427, "trades": 29, "taker_buy_quote": 2115.950755}, {"ts": 1775107020000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 1714899.4, "quote_volume": 8714.655707, "trades": 27, "taker_buy_quote": 2863.54266}, {"ts": 1775107080000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 588345.6, "quote_volume": 2988.323348, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775107140000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 147298.9, "quote_volume": 748.278412, "trades": 6, "taker_buy_quote": 604.688148}, {"ts": 1775107200000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 345756.1, "quote_volume": 1761.088945, "trades": 14, "taker_buy_quote": 1211.2981}, {"ts": 1775107260000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 648817.3, "quote_volume": 3308.96823, "trades": 15, "taker_buy_quote": 1530.1326}, {"ts": 1775107320000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 35648.7, "quote_volume": 181.835767, "trades": 2, "taker_buy_quote": 13.999867}, {"ts": 1775107380000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 250774.2, "quote_volume": 1281.456162, "trades": 4, "taker_buy_quote": 1281.456162}, {"ts": 1775107440000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 57984.9, "quote_volume": 296.302839, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107500000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 426564.2, "quote_volume": 2182.296153, "trades": 12, "taker_buy_quote": 1454.752749}, {"ts": 1775107560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775107620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 98834.1, "quote_volume": 506.030592, "trades": 4, "taker_buy_quote": 253.44}, {"ts": 1775107680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 334031.7, "quote_volume": 1710.242304, "trades": 6, "taker_buy_quote": 149.141504}, {"ts": 1775107740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 786800.2, "quote_volume": 4028.417024, "trades": 14, "taker_buy_quote": 2618.855424}, {"ts": 1775107800000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 2155.6, "quote_volume": 11.058228, "trades": 1, "taker_buy_quote": 11.058228}, {"ts": 1775107860000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 29100.8, "quote_volume": 149.287104, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775107920000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 50517.4, "quote_volume": 259.659436, "trades": 2, "taker_buy_quote": 5.229436}, {"ts": 1775107980000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 118946.4, "quote_volume": 611.384496, "trades": 6, "taker_buy_quote": 149.43265}, {"ts": 1775108040000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 8546.6, "quote_volume": 44.01499, "trades": 2, "taker_buy_quote": 44.01499}, {"ts": 1775108100000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 23270.5, "quote_volume": 119.61037, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775108160000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 2017.2, "quote_volume": 10.368408, "trades": 1, "taker_buy_quote": 10.368408}, {"ts": 1775108220000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 54041.7, "quote_volume": 277.233921, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775108280000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 860574.4, "quote_volume": 4414.746672, "trades": 20, "taker_buy_quote": 1071.776529}, {"ts": 1775108340000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 249827.7, "quote_volume": 1282.658686, "trades": 8, "taker_buy_quote": 608.189569}, {"ts": 1775108400000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775108460000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 598825.3, "quote_volume": 3068.674506, "trades": 15, "taker_buy_quote": 1557.790154}, {"ts": 1775108520000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 1658281.2, "quote_volume": 8494.924433, "trades": 35, "taker_buy_quote": 4728.668944}, {"ts": 1775108580000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 274724.3, "quote_volume": 1405.208416, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775108640000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 156000.0, "quote_volume": 796.425519, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775108700000, "open": 0.0051, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 661247.2, "quote_volume": 3371.51011, "trades": 16, "taker_buy_quote": 1097.14081}, {"ts": 1775108760000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 493413.6, "quote_volume": 2511.475224, "trades": 9, "taker_buy_quote": 733.094885}, {"ts": 1775108820000, "open": 0.00509, "high": 0.0051, "low": 0.00508, "close": 0.00508, "volume": 419813.8, "quote_volume": 2134.516548, "trades": 26, "taker_buy_quote": 486.248344}, {"ts": 1775108880000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 1374472.0, "quote_volume": 6976.67045, "trades": 34, "taker_buy_quote": 2292.405672}, {"ts": 1775108940000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 742626.0, "quote_volume": 3760.39396, "trades": 27, "taker_buy_quote": 1919.02707}, {"ts": 1775109000000, "open": 0.00506, "high": 0.00507, "low": 0.00504, "close": 0.00506, "volume": 1503314.7, "quote_volume": 7603.511106, "trades": 42, "taker_buy_quote": 4287.47591}, {"ts": 1775109060000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 2524509.8, "quote_volume": 12757.172919, "trades": 59, "taker_buy_quote": 7627.369071}, {"ts": 1775109120000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 1024644.1, "quote_volume": 5168.401094, "trades": 20, "taker_buy_quote": 2002.043278}, {"ts": 1775109180000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 548212.5, "quote_volume": 2763.084836, "trades": 12, "taker_buy_quote": 447.9815}, {"ts": 1775109240000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1215787.7, "quote_volume": 6138.954902, "trades": 24, "taker_buy_quote": 4326.57611}, {"ts": 1775109300000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 527311.0, "quote_volume": 2663.563634, "trades": 10, "taker_buy_quote": 1502.063634}, {"ts": 1775109360000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 216313.7, "quote_volume": 1092.729105, "trades": 6, "taker_buy_quote": 842.754105}, {"ts": 1775109420000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 1341530.8, "quote_volume": 6754.857783, "trades": 35, "taker_buy_quote": 2001.252792}, {"ts": 1775109480000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 769542.2, "quote_volume": 3884.925827, "trades": 17, "taker_buy_quote": 2294.810207}, {"ts": 1775109540000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 103307.4, "quote_volume": 522.440986, "trades": 7, "taker_buy_quote": 349.733032}, {"ts": 1775109600000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 439056.2, "quote_volume": 2225.01918, "trades": 9, "taker_buy_quote": 1537.2747}, {"ts": 1775109660000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 559726.2, "quote_volume": 2839.324668, "trades": 22, "taker_buy_quote": 1235.064324}, {"ts": 1775109720000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 58891.0, "quote_volume": 298.57737, "trades": 3, "taker_buy_quote": 298.57737}, {"ts": 1775109780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775109840000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 216231.7, "quote_volume": 1094.132402, "trades": 4, "taker_buy_quote": 508.248158}, {"ts": 1775109900000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 1113781.8, "quote_volume": 5656.550497, "trades": 20, "taker_buy_quote": 2329.811116}, {"ts": 1775109960000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00508, "volume": 1037692.6, "quote_volume": 5272.394617, "trades": 30, "taker_buy_quote": 2140.166199}, {"ts": 1775110020000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 1027266.8, "quote_volume": 5235.306479, "trades": 14, "taker_buy_quote": 4761.273904}, {"ts": 1775110080000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 2182.1, "quote_volume": 11.106889, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775110140000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 683013.0, "quote_volume": 3484.34669, "trades": 12, "taker_buy_quote": 2487.66287}, {"ts": 1775110200000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 518466.7, "quote_volume": 2639.943055, "trades": 12, "taker_buy_quote": 1141.772512}, {"ts": 1775110260000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110320000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 496981.0, "quote_volume": 2536.667474, "trades": 9, "taker_buy_quote": 2048.923595}, {"ts": 1775110380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 163244.0, "quote_volume": 832.5444, "trades": 5, "taker_buy_quote": 832.5444}, {"ts": 1775110440000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 338748.9, "quote_volume": 1728.59978, "trades": 8, "taker_buy_quote": 901.50269}, {"ts": 1775110500000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110560000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 1000182.0, "quote_volume": 5120.531475, "trades": 22, "taker_buy_quote": 2971.710379}, {"ts": 1775110620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110680000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00511, "volume": 179638.5, "quote_volume": 919.749327, "trades": 6, "taker_buy_quote": 105.899616}, {"ts": 1775110740000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 265841.7, "quote_volume": 1362.21472, "trades": 8, "taker_buy_quote": 666.974528}, {"ts": 1775110800000, "open": 0.00512, "high": 0.00514, "low": 0.00511, "close": 0.00511, "volume": 990341.7, "quote_volume": 5073.625971, "trades": 18, "taker_buy_quote": 2336.722364}, {"ts": 1775110860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775110920000, "open": 0.00511, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 2737443.5, "quote_volume": 13958.083274, "trades": 68, "taker_buy_quote": 6155.687117}, {"ts": 1775110980000, "open": 0.0051, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 606114.8, "quote_volume": 3093.018905, "trades": 12, "taker_buy_quote": 1829.901251}, {"ts": 1775111040000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 58821.0, "quote_volume": 299.9871, "trades": 4, "taker_buy_quote": 299.9871}, {"ts": 1775111100000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 113744.1, "quote_volume": 580.09491, "trades": 5, "taker_buy_quote": 580.09491}, {"ts": 1775111160000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111220000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 282845.8, "quote_volume": 1442.51358, "trades": 4, "taker_buy_quote": 1434.51117}, {"ts": 1775111280000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 23474.8, "quote_volume": 119.72148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775111340000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 311295.3, "quote_volume": 1589.346739, "trades": 12, "taker_buy_quote": 1569.592909}, {"ts": 1775111400000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 202852.9, "quote_volume": 1036.31784, "trades": 9, "taker_buy_quote": 1003.46925}, {"ts": 1775111460000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 640094.5, "quote_volume": 3272.255045, "trades": 14, "taker_buy_quote": 847.45018}, {"ts": 1775111520000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 146282.2, "quote_volume": 746.91883, "trades": 6, "taker_buy_quote": 701.93071}, {"ts": 1775111580000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 304334.2, "quote_volume": 1554.654211, "trades": 11, "taker_buy_quote": 1554.654211}, {"ts": 1775111640000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 212744.1, "quote_volume": 1087.122351, "trades": 6, "taker_buy_quote": 252.945}, {"ts": 1775111700000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 249645.1, "quote_volume": 1275.686461, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111760000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 686513.9, "quote_volume": 3508.233984, "trades": 16, "taker_buy_quote": 2208.270935}, {"ts": 1775111820000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775111880000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 205205.8, "quote_volume": 1048.558056, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775111940000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 655059.3, "quote_volume": 3348.913863, "trades": 19, "taker_buy_quote": 1906.897609}, {"ts": 1775112000000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 80511.0, "quote_volume": 410.6061, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775112120000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 700671.8, "quote_volume": 3574.80103, "trades": 14, "taker_buy_quote": 2832.75358}, {"ts": 1775112180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112240000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112360000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 920759.1, "quote_volume": 4707.330859, "trades": 25, "taker_buy_quote": 3077.703314}, {"ts": 1775112420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112480000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 389653.4, "quote_volume": 1991.912564, "trades": 14, "taker_buy_quote": 898.206489}, {"ts": 1775112540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 117004.4, "quote_volume": 597.892484, "trades": 4, "taker_buy_quote": 597.892484}, {"ts": 1775112600000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 692800.8, "quote_volume": 3537.683034, "trades": 23, "taker_buy_quote": 1762.62691}, {"ts": 1775112660000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 137346.4, "quote_volume": 700.46664, "trades": 5, "taker_buy_quote": 299.02116}, {"ts": 1775112720000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 205098.8, "quote_volume": 1046.59327, "trades": 5, "taker_buy_quote": 1046.59327}, {"ts": 1775112780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775112840000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 109578.5, "quote_volume": 558.973819, "trades": 6, "taker_buy_quote": 63.092659}, {"ts": 1775112900000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 72609.1, "quote_volume": 370.30641, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775112960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 1292.8, "quote_volume": 6.59328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113020000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 457330.5, "quote_volume": 2332.341339, "trades": 17, "taker_buy_quote": 908.59509}, {"ts": 1775113080000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 1164583.1, "quote_volume": 5950.531453, "trades": 22, "taker_buy_quote": 4408.58231}, {"ts": 1775113140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 168871.5, "quote_volume": 862.933365, "trades": 4, "taker_buy_quote": 352.800532}, {"ts": 1775113200000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 109872.0, "quote_volume": 561.44592, "trades": 7, "taker_buy_quote": 199.99518}, {"ts": 1775113260000, "open": 0.00512, "high": 0.00514, "low": 0.00511, "close": 0.00512, "volume": 1998153.6, "quote_volume": 10237.302847, "trades": 39, "taker_buy_quote": 3244.285811}, {"ts": 1775113320000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 43793.6, "quote_volume": 223.865849, "trades": 6, "taker_buy_quote": 47.863296}, {"ts": 1775113380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 413155.8, "quote_volume": 2107.09458, "trades": 23, "taker_buy_quote": 643.4109}, {"ts": 1775113440000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 542238.2, "quote_volume": 2762.05207, "trades": 15, "taker_buy_quote": 1541.78189}, {"ts": 1775113500000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 1033972.0, "quote_volume": 5267.019658, "trades": 30, "taker_buy_quote": 2449.9785}, {"ts": 1775113560000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 464417.1, "quote_volume": 2368.5453, "trades": 70, "taker_buy_quote": 1777.91736}, {"ts": 1775113620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 21865.0, "quote_volume": 111.5115, "trades": 2, "taker_buy_quote": 111.5115}, {"ts": 1775113680000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 2366200.6, "quote_volume": 12104.94293, "trades": 37, "taker_buy_quote": 9084.908549}, {"ts": 1775113740000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 579837.7, "quote_volume": 2962.970647, "trades": 17, "taker_buy_quote": 2098.51348}, {"ts": 1775113800000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 3732.7, "quote_volume": 19.111424, "trades": 1, "taker_buy_quote": 19.111424}, {"ts": 1775113860000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 613886.7, "quote_volume": 3144.90126, "trades": 14, "taker_buy_quote": 1884.466316}, {"ts": 1775113920000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 6489.2, "quote_volume": 33.224704, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775113980000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 903374.6, "quote_volume": 4629.76598, "trades": 20, "taker_buy_quote": 2079.558101}, {"ts": 1775114040000, "open": 0.00512, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 765482.4, "quote_volume": 3918.467093, "trades": 19, "taker_buy_quote": 1419.602029}, {"ts": 1775114100000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 54732.9, "quote_volume": 280.186589, "trades": 7, "taker_buy_quote": 256.75264}, {"ts": 1775114160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114220000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 132822.0, "quote_volume": 678.72042, "trades": 6, "taker_buy_quote": 285.47015}, {"ts": 1775114280000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 233124.8, "quote_volume": 1191.044159, "trades": 36, "taker_buy_quote": 1022.7154}, {"ts": 1775114340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 129193.1, "quote_volume": 658.88481, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775114460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114520000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 115550.0, "quote_volume": 588.231359, "trades": 4, "taker_buy_quote": 555.478736}, {"ts": 1775114580000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 195505.8, "quote_volume": 995.124522, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775114640000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 108000.0, "quote_volume": 548.64, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775114700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775114760000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 372966.4, "quote_volume": 1897.937306, "trades": 18, "taker_buy_quote": 627.830122}, {"ts": 1775114820000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 313687.2, "quote_volume": 1596.667848, "trades": 9, "taker_buy_quote": 1496.625934}, {"ts": 1775114880000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 11292.0, "quote_volume": 57.47628, "trades": 4, "taker_buy_quote": 57.47628}, {"ts": 1775114940000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 3397.0, "quote_volume": 17.25676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 42324.9, "quote_volume": 215.010492, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775115060000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 522735.1, "quote_volume": 2655.714788, "trades": 64, "taker_buy_quote": 2565.245576}, {"ts": 1775115120000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 479298.6, "quote_volume": 2434.836888, "trades": 4, "taker_buy_quote": 178.620928}, {"ts": 1775115180000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1426270.7, "quote_volume": 7231.192449, "trades": 20, "taker_buy_quote": 1977.86277}, {"ts": 1775115240000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1000.0, "quote_volume": 5.07, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29826.9, "quote_volume": 151.520652, "trades": 3, "taker_buy_quote": 151.520652}, {"ts": 1775115360000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 747654.7, "quote_volume": 3798.085876, "trades": 14, "taker_buy_quote": 2612.404732}, {"ts": 1775115420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29131.0, "quote_volume": 147.98548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115480000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 1652.3, "quote_volume": 8.393684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775115540000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 299109.9, "quote_volume": 1519.576382, "trades": 6, "taker_buy_quote": 1424.495546}, {"ts": 1775115600000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 255733.9, "quote_volume": 1301.685551, "trades": 6, "taker_buy_quote": 1134.965655}, {"ts": 1775115660000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 17246.8, "quote_volume": 87.85868, "trades": 2, "taker_buy_quote": 36.95868}, {"ts": 1775115720000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775115780000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 12284.6, "quote_volume": 62.65146, "trades": 1, "taker_buy_quote": 62.65146}, {"ts": 1775115840000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 128063.6, "quote_volume": 651.843724, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775115900000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 31284.6, "quote_volume": 159.219066, "trades": 2, "taker_buy_quote": 149.288682}, {"ts": 1775115960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 236232.2, "quote_volume": 1204.78422, "trades": 8, "taker_buy_quote": 232.07295}, {"ts": 1775116020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 230948.1, "quote_volume": 1177.83531, "trades": 3, "taker_buy_quote": 1177.83531}, {"ts": 1775116080000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 1179983.1, "quote_volume": 6028.817343, "trades": 18, "taker_buy_quote": 1787.417952}, {"ts": 1775116140000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 1032935.8, "quote_volume": 5287.119019, "trades": 22, "taker_buy_quote": 3127.084032}, {"ts": 1775116200000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 411093.1, "quote_volume": 2097.874438, "trades": 12, "taker_buy_quote": 908.314574}, {"ts": 1775116260000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 29214.8, "quote_volume": 148.99548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775116320000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775116380000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 538925.7, "quote_volume": 2760.686253, "trades": 13, "taker_buy_quote": 1653.219501}, {"ts": 1775116440000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 2171912.3, "quote_volume": 11137.466246, "trades": 31, "taker_buy_quote": 7865.672535}, {"ts": 1775116500000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 654448.8, "quote_volume": 3356.348206, "trades": 13, "taker_buy_quote": 2461.007254}, {"ts": 1775116560000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 376096.1, "quote_volume": 1929.504433, "trades": 8, "taker_buy_quote": 514.350841}, {"ts": 1775116620000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 158793.8, "quote_volume": 816.200132, "trades": 5, "taker_buy_quote": 816.200132}, {"ts": 1775116680000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 114179.9, "quote_volume": 586.884686, "trades": 3, "taker_buy_quote": 586.884686}, {"ts": 1775116740000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 159725.5, "quote_volume": 818.488269, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775116800000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 591407.8, "quote_volume": 3029.792256, "trades": 17, "taker_buy_quote": 2600.770048}, {"ts": 1775116860000, "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 905883.8, "quote_volume": 4656.375032, "trades": 17, "taker_buy_quote": 2328.714702}, {"ts": 1775116920000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 115279.4, "quote_volume": 590.521788, "trades": 5, "taker_buy_quote": 72.080754}, {"ts": 1775116980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 327866.1, "quote_volume": 1681.953093, "trades": 11, "taker_buy_quote": 671.98896}, {"ts": 1775117040000, "open": 0.00512, "high": 0.00515, "low": 0.00512, "close": 0.00515, "volume": 1179013.2, "quote_volume": 6046.687091, "trades": 25, "taker_buy_quote": 3640.070515}, {"ts": 1775117100000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 294817.0, "quote_volume": 1516.608733, "trades": 8, "taker_buy_quote": 643.416795}, {"ts": 1775117160000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 565315.2, "quote_volume": 2905.720128, "trades": 7, "taker_buy_quote": 1539.492708}, {"ts": 1775117220000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1280.6, "quote_volume": 6.582284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775117280000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 400662.5, "quote_volume": 2063.411875, "trades": 4, "taker_buy_quote": 1339.0}, {"ts": 1775117340000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 121016.6, "quote_volume": 623.23549, "trades": 2, "taker_buy_quote": 623.23549}, {"ts": 1775117400000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117460000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 160102.6, "quote_volume": 822.927364, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117520000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 518367.4, "quote_volume": 2664.408436, "trades": 7, "taker_buy_quote": 1938.498058}, {"ts": 1775117580000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 315549.3, "quote_volume": 1621.923402, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775117640000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775117700000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00512, "volume": 998371.9, "quote_volume": 5130.177385, "trades": 19, "taker_buy_quote": 1853.925526}, {"ts": 1775117760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 474191.9, "quote_volume": 2427.862528, "trades": 7, "taker_buy_quote": 2417.429504}, {"ts": 1775117820000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 918517.6, "quote_volume": 4711.703996, "trades": 12, "taker_buy_quote": 2788.649019}, {"ts": 1775117880000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 1149058.3, "quote_volume": 5898.107725, "trades": 23, "taker_buy_quote": 4088.742874}, {"ts": 1775117940000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 451401.8, "quote_volume": 2324.71927, "trades": 6, "taker_buy_quote": 2324.71927}, {"ts": 1775118000000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 660130.5, "quote_volume": 3393.07077, "trades": 9, "taker_buy_quote": 981.559586}, {"ts": 1775118060000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 1199802.6, "quote_volume": 6182.173426, "trades": 24, "taker_buy_quote": 3418.496996}, {"ts": 1775118120000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 88683.9, "quote_volume": 456.722085, "trades": 4, "taker_buy_quote": 456.722085}, {"ts": 1775118180000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 409421.2, "quote_volume": 2114.03335, "trades": 11, "taker_buy_quote": 1848.575086}, {"ts": 1775118240000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 601916.9, "quote_volume": 3106.891204, "trades": 11, "taker_buy_quote": 3106.891204}, {"ts": 1775118300000, "open": 0.00516, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 1357238.3, "quote_volume": 7009.290429, "trades": 25, "taker_buy_quote": 3669.814656}, {"ts": 1775118360000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 596508.7, "quote_volume": 3078.984892, "trades": 13, "taker_buy_quote": 2163.459508}, {"ts": 1775118420000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 57806.8, "quote_volume": 298.283088, "trades": 2, "taker_buy_quote": 298.283088}, {"ts": 1775118480000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 1006733.1, "quote_volume": 5184.662458, "trades": 10, "taker_buy_quote": 1030.0}, {"ts": 1775118540000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775118600000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 974901.1, "quote_volume": 5013.991654, "trades": 21, "taker_buy_quote": 2674.72831}, {"ts": 1775118660000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 480120.1, "quote_volume": 2476.233464, "trades": 9, "taker_buy_quote": 1486.426604}, {"ts": 1775118720000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 595326.7, "quote_volume": 3064.980125, "trades": 12, "taker_buy_quote": 1564.929985}, {"ts": 1775118780000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 4077.6, "quote_volume": 20.99964, "trades": 1, "taker_buy_quote": 20.99964}, {"ts": 1775118840000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 943343.7, "quote_volume": 4859.220055, "trades": 20, "taker_buy_quote": 1846.348}, {"ts": 1775118900000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 901691.6, "quote_volume": 4647.21674, "trades": 30, "taker_buy_quote": 3087.521215}, {"ts": 1775118960000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 438750.3, "quote_volume": 2259.469322, "trades": 17, "taker_buy_quote": 1624.999585}, {"ts": 1775119020000, "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 1345245.4, "quote_volume": 6926.284286, "trades": 32, "taker_buy_quote": 5122.282988}, {"ts": 1775119080000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00517, "volume": 1945218.4, "quote_volume": 10055.152571, "trades": 48, "taker_buy_quote": 9183.771368}, {"ts": 1775119140000, "open": 0.00516, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 667906.3, "quote_volume": 3449.893993, "trades": 14, "taker_buy_quote": 2067.497485}, {"ts": 1775119200000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 349199.5, "quote_volume": 1804.707974, "trades": 14, "taker_buy_quote": 1034.0}, {"ts": 1775119260000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 1501848.7, "quote_volume": 7776.633906, "trades": 25, "taker_buy_quote": 6909.774836}, {"ts": 1775119320000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.00519, "volume": 3595419.0, "quote_volume": 18664.659438, "trades": 59, "taker_buy_quote": 9662.827972}, {"ts": 1775119380000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 670811.6, "quote_volume": 3477.796415, "trades": 21, "taker_buy_quote": 1562.049048}, {"ts": 1775119440000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 538071.5, "quote_volume": 2791.052958, "trades": 10, "taker_buy_quote": 1713.339732}, {"ts": 1775119500000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 991634.0, "quote_volume": 5156.342504, "trades": 14, "taker_buy_quote": 3657.602}, {"ts": 1775119560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 246519.6, "quote_volume": 1279.436724, "trades": 7, "taker_buy_quote": 519.0}, {"ts": 1775119620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 136952.1, "quote_volume": 710.781399, "trades": 4, "taker_buy_quote": 15.477618}, {"ts": 1775119680000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 1080263.0, "quote_volume": 5592.138277, "trades": 27, "taker_buy_quote": 3452.771552}, {"ts": 1775119740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775119800000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 362672.8, "quote_volume": 1878.742736, "trades": 11, "taker_buy_quote": 1714.87323}, {"ts": 1775119860000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 147091.8, "quote_volume": 761.876883, "trades": 3, "taker_buy_quote": 731.559486}, {"ts": 1775119920000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 396298.4, "quote_volume": 2053.557018, "trades": 9, "taker_buy_quote": 1555.505}, {"ts": 1775119980000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 576004.1, "quote_volume": 2980.200451, "trades": 13, "taker_buy_quote": 1000.483642}, {"ts": 1775120040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 248400.9, "quote_volume": 1284.232653, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775120100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 140059.2, "quote_volume": 724.106064, "trades": 3, "taker_buy_quote": 724.106064}, {"ts": 1775120160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1417.1, "quote_volume": 7.326407, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 264445.7, "quote_volume": 1367.184269, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775120280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 122607.7, "quote_volume": 633.881809, "trades": 3, "taker_buy_quote": 633.881809}, {"ts": 1775120340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 78347.6, "quote_volume": 405.057092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775120400000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120460000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 86654.8, "quote_volume": 448.005316, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775120520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 26592.8, "quote_volume": 137.218848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775120580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 507502.2, "quote_volume": 2618.711352, "trades": 9, "taker_buy_quote": 1357.44378}, {"ts": 1775120640000, "open": 0.00516, "high": 0.00517, "low": 0.00515, "close": 0.00516, "volume": 2010900.6, "quote_volume": 10373.976716, "trades": 56, "taker_buy_quote": 7530.025936}, {"ts": 1775120700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 92644.3, "quote_volume": 478.044588, "trades": 4, "taker_buy_quote": 470.433588}, {"ts": 1775120760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775120820000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 145908.5, "quote_volume": 753.195422, "trades": 11, "taker_buy_quote": 753.195422}, {"ts": 1775120880000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 216315.9, "quote_volume": 1118.279033, "trades": 7, "taker_buy_quote": 502.372002}, {"ts": 1775120940000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 28903.4, "quote_volume": 149.141544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121000000, "open": 0.00516, "high": 0.00519, "low": 0.00516, "close": 0.00519, "volume": 551836.5, "quote_volume": 2852.731665, "trades": 15, "taker_buy_quote": 2657.485005}, {"ts": 1775121060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 11157.3, "quote_volume": 57.794814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775121120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1941.1, "quote_volume": 10.054898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 20000.0, "quote_volume": 103.8, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775121240000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 33857.8, "quote_volume": 175.83724, "trades": 4, "taker_buy_quote": 59.93416}, {"ts": 1775121300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 221340.1, "quote_volume": 1148.755119, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775121360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775121420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 338050.5, "quote_volume": 1754.482095, "trades": 6, "taker_buy_quote": 160.36581}, {"ts": 1775121480000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 535033.6, "quote_volume": 2777.441184, "trades": 13, "taker_buy_quote": 1645.834344}, {"ts": 1775121540000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 203241.7, "quote_volume": 1054.699283, "trades": 3, "taker_buy_quote": 989.876763}, {"ts": 1775121600000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 70236.2, "quote_volume": 364.512346, "trades": 4, "taker_buy_quote": 300.57885}, {"ts": 1775121660000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 1169217.3, "quote_volume": 6091.269989, "trades": 33, "taker_buy_quote": 4738.441337}, {"ts": 1775121720000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 204264.8, "quote_volume": 1064.220544, "trades": 21, "taker_buy_quote": 66.195996}, {"ts": 1775121780000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 17937.4, "quote_volume": 93.391868, "trades": 9, "taker_buy_quote": 61.159148}, {"ts": 1775121840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 127682.4, "quote_volume": 663.94848, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775121900000, "open": 0.00519, "high": 0.00519, "low": 0.00516, "close": 0.00518, "volume": 2731467.6, "quote_volume": 14143.493423, "trades": 60, "taker_buy_quote": 8060.64158}, {"ts": 1775121960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 585996.7, "quote_volume": 3029.602939, "trades": 14, "taker_buy_quote": 1265.884323}, {"ts": 1775122020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 77384.5, "quote_volume": 400.077865, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775122080000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 379968.2, "quote_volume": 1969.467724, "trades": 6, "taker_buy_quote": 1354.847683}, {"ts": 1775122140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10822.0, "quote_volume": 56.05796, "trades": 1, "taker_buy_quote": 56.05796}, {"ts": 1775122200000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 318635.3, "quote_volume": 1649.03347, "trades": 8, "taker_buy_quote": 844.558154}, {"ts": 1775122260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 57950.9, "quote_volume": 300.185662, "trades": 4, "taker_buy_quote": 300.185662}, {"ts": 1775122320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 376277.1, "quote_volume": 1949.115378, "trades": 5, "taker_buy_quote": 881.828178}, {"ts": 1775122440000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 1170907.8, "quote_volume": 6036.890142, "trades": 29, "taker_buy_quote": 799.039548}, {"ts": 1775122500000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 622667.0, "quote_volume": 3206.73505, "trades": 12, "taker_buy_quote": 462.910325}, {"ts": 1775122560000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 356906.3, "quote_volume": 1843.152993, "trades": 7, "taker_buy_quote": 1843.152993}, {"ts": 1775122620000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 104542.8, "quote_volume": 540.601967, "trades": 8, "taker_buy_quote": 417.200271}, {"ts": 1775122680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 67076.9, "quote_volume": 346.787573, "trades": 4, "taker_buy_quote": 255.915}, {"ts": 1775122740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 28903.6, "quote_volume": 149.431612, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775122800000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 646183.0, "quote_volume": 3340.65783, "trades": 16, "taker_buy_quote": 1532.983584}, {"ts": 1775122860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 519829.6, "quote_volume": 2687.519032, "trades": 9, "taker_buy_quote": 1437.231565}, {"ts": 1775122920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775122980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 415658.4, "quote_volume": 2153.110512, "trades": 8, "taker_buy_quote": 2153.110512}, {"ts": 1775123040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 250842.4, "quote_volume": 1299.363632, "trades": 6, "taker_buy_quote": 256.41}, {"ts": 1775123100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 173937.7, "quote_volume": 900.997286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123220000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 691865.0, "quote_volume": 3577.828634, "trades": 10, "taker_buy_quote": 2782.984045}, {"ts": 1775123280000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 183787.1, "quote_volume": 952.060522, "trades": 9, "taker_buy_quote": 481.146204}, {"ts": 1775123340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 104000.0, "quote_volume": 538.72, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775123400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 180599.6, "quote_volume": 935.505928, "trades": 6, "taker_buy_quote": 439.084254}, {"ts": 1775123460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 208815.2, "quote_volume": 1081.662736, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775123520000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 795310.7, "quote_volume": 4120.019016, "trades": 16, "taker_buy_quote": 2104.720332}, {"ts": 1775123580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775123640000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 61378.5, "quote_volume": 317.902681, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775123700000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 478090.2, "quote_volume": 2474.193878, "trades": 9, "taker_buy_quote": 849.52}, {"ts": 1775123760000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 2760.5, "quote_volume": 14.287711, "trades": 2, "taker_buy_quote": 8.249668}, {"ts": 1775123820000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 1012811.6, "quote_volume": 5236.289628, "trades": 24, "taker_buy_quote": 963.415946}, {"ts": 1775123880000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 38169.0, "quote_volume": 197.64332, "trades": 2, "taker_buy_quote": 160.36762}, {"ts": 1775123940000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 603599.5, "quote_volume": 3128.09785, "trades": 11, "taker_buy_quote": 1622.974776}, {"ts": 1775124000000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 425998.8, "quote_volume": 2208.996373, "trades": 17, "taker_buy_quote": 418.617096}, {"ts": 1775124060000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 40784.0, "quote_volume": 211.141198, "trades": 3, "taker_buy_quote": 149.141524}, {"ts": 1775124120000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 127404.7, "quote_volume": 658.698167, "trades": 5, "taker_buy_quote": 25.68762}, {"ts": 1775124180000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 140060.9, "quote_volume": 722.714244, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775124240000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 88482.3, "quote_volume": 455.683845, "trades": 4, "taker_buy_quote": 300.57975}, {"ts": 1775124300000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 863315.5, "quote_volume": 4446.074825, "trades": 14, "taker_buy_quote": 4446.074825}, {"ts": 1775124360000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 662637.7, "quote_volume": 3415.495285, "trades": 16, "taker_buy_quote": 2081.248735}, {"ts": 1775124420000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 429872.7, "quote_volume": 2213.844405, "trades": 10, "taker_buy_quote": 1043.12735}, {"ts": 1775124480000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124540000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 123883.6, "quote_volume": 636.761704, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775124600000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00511, "volume": 575047.8, "quote_volume": 2947.838736, "trades": 15, "taker_buy_quote": 924.206949}, {"ts": 1775124660000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 758917.2, "quote_volume": 3874.242617, "trades": 19, "taker_buy_quote": 51.1}, {"ts": 1775124720000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 264334.4, "quote_volume": 1350.164488, "trades": 10, "taker_buy_quote": 1042.727693}, {"ts": 1775124780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 279171.7, "quote_volume": 1426.567387, "trades": 9, "taker_buy_quote": 981.310603}, {"ts": 1775124840000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 216114.6, "quote_volume": 1105.532891, "trades": 8, "taker_buy_quote": 607.88992}, {"ts": 1775124900000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775124960000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 58401.6, "quote_volume": 299.016192, "trades": 2, "taker_buy_quote": 299.016192}, {"ts": 1775125020000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 269810.9, "quote_volume": 1379.222717, "trades": 13, "taker_buy_quote": 967.592927}, {"ts": 1775125080000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 594937.7, "quote_volume": 3044.43161, "trades": 17, "taker_buy_quote": 1487.618888}, {"ts": 1775125140000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 39723.5, "quote_volume": 203.583037, "trades": 2, "taker_buy_quote": 101.941821}, {"ts": 1775125200000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1793.2, "quote_volume": 9.181184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775125320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 30892.9, "quote_volume": 158.480577, "trades": 2, "taker_buy_quote": 158.480577}, {"ts": 1775125380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 173395.2, "quote_volume": 889.517376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775125440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 743493.6, "quote_volume": 3814.122168, "trades": 14, "taker_buy_quote": 1019.410515}, {"ts": 1775125500000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 46326.2, "quote_volume": 237.653406, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775125560000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 220978.3, "quote_volume": 1133.618679, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775125620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 3452.4, "quote_volume": 17.676288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775125680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 101877.7, "quote_volume": 521.613824, "trades": 5, "taker_buy_quote": 316.576768}, {"ts": 1775125740000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 421957.5, "quote_volume": 2156.493833, "trades": 13, "taker_buy_quote": 998.408912}, {"ts": 1775125800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 117611.0, "quote_volume": 600.99221, "trades": 3, "taker_buy_quote": 600.99221}, {"ts": 1775125860000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 292889.1, "quote_volume": 1493.73441, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775125920000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 156383.4, "quote_volume": 797.55534, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775125980000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 486354.5, "quote_volume": 2480.40795, "trades": 8, "taker_buy_quote": 1880.99526}, {"ts": 1775126040000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 12745.0, "quote_volume": 64.9995, "trades": 2, "taker_buy_quote": 64.9995}, {"ts": 1775126100000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 29243.4, "quote_volume": 149.14134, "trades": 1, "taker_buy_quote": 149.14134}, {"ts": 1775126160000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 526357.1, "quote_volume": 2684.42121, "trades": 9, "taker_buy_quote": 2684.42121}, {"ts": 1775126220000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126280000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126340000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 736979.7, "quote_volume": 3747.862403, "trades": 25, "taker_buy_quote": 1159.565696}, {"ts": 1775126400000, "open": 0.00509, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 1108068.9, "quote_volume": 5629.88969, "trades": 23, "taker_buy_quote": 1636.96374}, {"ts": 1775126460000, "open": 0.00507, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 999462.3, "quote_volume": 5065.646311, "trades": 22, "taker_buy_quote": 644.550195}, {"ts": 1775126520000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 988174.2, "quote_volume": 5016.656154, "trades": 17, "taker_buy_quote": 4594.44821}, {"ts": 1775126580000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 287397.6, "quote_volume": 1460.839017, "trades": 8, "taker_buy_quote": 1216.999017}, {"ts": 1775126640000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775126700000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 696556.7, "quote_volume": 3545.473603, "trades": 9, "taker_buy_quote": 2331.328417}, {"ts": 1775126760000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 3087.9, "quote_volume": 15.717411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775126820000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 2133418.8, "quote_volume": 10859.101692, "trades": 26, "taker_buy_quote": 7691.869552}, {"ts": 1775126880000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 667868.2, "quote_volume": 3406.12782, "trades": 21, "taker_buy_quote": 3406.12782}, {"ts": 1775126940000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127000000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 516049.7, "quote_volume": 2636.99432, "trades": 10, "taker_buy_quote": 2626.97435}, {"ts": 1775127060000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 29129.3, "quote_volume": 148.850723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775127120000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00513, "volume": 960607.0, "quote_volume": 4916.583159, "trades": 26, "taker_buy_quote": 4056.504751}, {"ts": 1775127180000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 149341.0, "quote_volume": 764.62592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775127240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 209777.0, "quote_volume": 1074.05824, "trades": 3, "taker_buy_quote": 1074.05824}, {"ts": 1775127300000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 361954.6, "quote_volume": 1853.794402, "trades": 7, "taker_buy_quote": 1346.914402}, {"ts": 1775127360000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 153322.0, "quote_volume": 786.54186, "trades": 3, "taker_buy_quote": 786.54186}, {"ts": 1775127420000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 116431.7, "quote_volume": 597.294621, "trades": 2, "taker_buy_quote": 597.294621}, {"ts": 1775127480000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127540000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127600000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 271568.0, "quote_volume": 1393.72977, "trades": 9, "taker_buy_quote": 1384.38291}, {"ts": 1775127660000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 124861.4, "quote_volume": 640.505483, "trades": 5, "taker_buy_quote": 80.483031}, {"ts": 1775127720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775127780000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 216507.4, "quote_volume": 1113.432716, "trades": 6, "taker_buy_quote": 1113.432716}, {"ts": 1775127840000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 29044.4, "quote_volume": 149.288216, "trades": 1, "taker_buy_quote": 149.288216}, {"ts": 1775127900000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 46474.5, "quote_volume": 238.414185, "trades": 6, "taker_buy_quote": 198.65925}, {"ts": 1775127960000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 72147.4, "quote_volume": 370.116162, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775128020000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 820445.5, "quote_volume": 4220.154552, "trades": 15, "taker_buy_quote": 2696.929504}, {"ts": 1775128080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 3891.0, "quote_volume": 19.99974, "trades": 1, "taker_buy_quote": 19.99974}, {"ts": 1775128140000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 186612.2, "quote_volume": 957.320586, "trades": 6, "taker_buy_quote": 300.40767}, {"ts": 1775128200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128260000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 4674.0, "quote_volume": 23.97762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 29072.4, "quote_volume": 149.141412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128500000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00515, "volume": 1228954.7, "quote_volume": 6308.488742, "trades": 22, "taker_buy_quote": 3234.576952}, {"ts": 1775128560000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 19883.0, "quote_volume": 102.19862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128620000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 116176.4, "quote_volume": 597.146696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775128680000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128740000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775128800000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 569537.3, "quote_volume": 2927.421722, "trades": 8, "taker_buy_quote": 2927.421722}, {"ts": 1775128860000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 29015.8, "quote_volume": 149.141212, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775128920000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 144700.2, "quote_volume": 745.20603, "trades": 6, "taker_buy_quote": 745.20603}, {"ts": 1775128980000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 98839.7, "quote_volume": 509.220543, "trades": 5, "taker_buy_quote": 509.220543}, {"ts": 1775129040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129160000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 351825.8, "quote_volume": 1811.852961, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775129220000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 28987.7, "quote_volume": 148.996778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129280000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 28987.7, "quote_volume": 148.996778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775129340000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 178132.0, "quote_volume": 915.59848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775129400000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129460000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 38132.5, "quote_volume": 196.00105, "trades": 1, "taker_buy_quote": 196.00105}, {"ts": 1775129520000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 63204.9, "quote_volume": 324.823157, "trades": 3, "taker_buy_quote": 299.15828}, {"ts": 1775129580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 416597.0, "quote_volume": 2137.14261, "trades": 11, "taker_buy_quote": 593.674893}, {"ts": 1775129640000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 1026713.6, "quote_volume": 5267.886505, "trades": 20, "taker_buy_quote": 3010.095016}, {"ts": 1775129700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 13927.0, "quote_volume": 71.44551, "trades": 1, "taker_buy_quote": 71.44551}, {"ts": 1775129760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129820000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 391006.3, "quote_volume": 2007.378507, "trades": 9, "taker_buy_quote": 467.543363}, {"ts": 1775129880000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775129940000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 6390.5, "quote_volume": 32.783265, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775130000000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 58316.0, "quote_volume": 299.16108, "trades": 2, "taker_buy_quote": 299.16108}, {"ts": 1775130060000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 127234.0, "quote_volume": 653.20542, "trades": 3, "taker_buy_quote": 254.43}, {"ts": 1775130120000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 29044.1, "quote_volume": 149.286674, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130180000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130240000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1945.5, "quote_volume": 10.019325, "trades": 1, "taker_buy_quote": 10.019325}, {"ts": 1775130300000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 29016.0, "quote_volume": 149.4324, "trades": 1, "taker_buy_quote": 149.4324}, {"ts": 1775130360000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 84365.7, "quote_volume": 434.500608, "trades": 7, "taker_buy_quote": 285.358668}, {"ts": 1775130420000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130480000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 84759.5, "quote_volume": 436.511425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130540000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 88909.6, "quote_volume": 457.88444, "trades": 4, "taker_buy_quote": 303.57396}, {"ts": 1775130600000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 160764.5, "quote_volume": 827.937175, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775130660000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775130720000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 555748.2, "quote_volume": 2862.10323, "trades": 8, "taker_buy_quote": 1037.80637}, {"ts": 1775130780000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 13141.3, "quote_volume": 67.488767, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775130840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 356211.6, "quote_volume": 1827.365508, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775130900000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1017.4, "quote_volume": 5.209088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775130960000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 350797.1, "quote_volume": 1796.081152, "trades": 8, "taker_buy_quote": 767.097856}, {"ts": 1775131020000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 261794.5, "quote_volume": 1340.38784, "trades": 6, "taker_buy_quote": 529.668608}, {"ts": 1775131080000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 145646.0, "quote_volume": 745.70752, "trades": 2, "taker_buy_quote": 745.70752}, {"ts": 1775131140000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 87387.6, "quote_volume": 447.424512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131200000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 935280.1, "quote_volume": 4788.634112, "trades": 14, "taker_buy_quote": 2989.678592}, {"ts": 1775131260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 460195.7, "quote_volume": 2356.201984, "trades": 10, "taker_buy_quote": 1182.966272}, {"ts": 1775131320000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 1091442.2, "quote_volume": 5586.276787, "trades": 18, "taker_buy_quote": 1186.077696}, {"ts": 1775131380000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 202728.8, "quote_volume": 1034.500034, "trades": 5, "taker_buy_quote": 297.991694}, {"ts": 1775131440000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 661207.2, "quote_volume": 3359.825482, "trades": 17, "taker_buy_quote": 1138.505262}, {"ts": 1775131500000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775131560000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 33348.9, "quote_volume": 169.412412, "trades": 2, "taker_buy_quote": 169.412412}, {"ts": 1775131620000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 197746.2, "quote_volume": 1004.550696, "trades": 8, "taker_buy_quote": 1004.550696}, {"ts": 1775131680000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1524.2, "quote_volume": 7.727694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775131740000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 829954.1, "quote_volume": 4207.867287, "trades": 19, "taker_buy_quote": 1456.302744}, {"ts": 1775131800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 690997.8, "quote_volume": 3510.268824, "trades": 27, "taker_buy_quote": 2100.071492}, {"ts": 1775131860000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 118092.5, "quote_volume": 598.728975, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775131920000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 28698.9, "quote_volume": 145.503423, "trades": 2, "taker_buy_quote": 101.682399}, {"ts": 1775131980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 182232.4, "quote_volume": 925.740592, "trades": 4, "taker_buy_quote": 925.740592}, {"ts": 1775132040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 138687.1, "quote_volume": 704.530468, "trades": 6, "taker_buy_quote": 400.619468}, {"ts": 1775132100000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 310382.7, "quote_volume": 1579.565533, "trades": 6, "taker_buy_quote": 1177.1938}, {"ts": 1775132160000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 64238.1, "quote_volume": 326.932012, "trades": 7, "taker_buy_quote": 188.734146}, {"ts": 1775132220000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132280000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29730.9, "quote_volume": 151.330281, "trades": 1, "taker_buy_quote": 151.330281}, {"ts": 1775132340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29182.3, "quote_volume": 148.537907, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132400000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29329.8, "quote_volume": 149.288682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775132460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 574271.7, "quote_volume": 2923.042953, "trades": 10, "taker_buy_quote": 402.563519}, {"ts": 1775132520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132580000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 33794.3, "quote_volume": 172.012987, "trades": 2, "taker_buy_quote": 172.012987}, {"ts": 1775132640000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 668022.2, "quote_volume": 3393.552776, "trades": 13, "taker_buy_quote": 543.878516}, {"ts": 1775132700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775132760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 55500.7, "quote_volume": 281.388549, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775132820000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 244311.9, "quote_volume": 1242.164253, "trades": 9, "taker_buy_quote": 1043.267201}, {"ts": 1775132880000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 391350.5, "quote_volume": 1991.974045, "trades": 7, "taker_buy_quote": 579.885376}, {"ts": 1775132940000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133000000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 38011.1, "quote_volume": 193.85661, "trades": 5, "taker_buy_quote": 193.85661}, {"ts": 1775133120000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 308457.9, "quote_volume": 1573.13529, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775133180000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 117605.2, "quote_volume": 598.610468, "trades": 4, "taker_buy_quote": 598.610468}, {"ts": 1775133240000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 179437.6, "quote_volume": 911.836018, "trades": 5, "taker_buy_quote": 149.14209}, {"ts": 1775133300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 115141.9, "quote_volume": 584.920852, "trades": 3, "taker_buy_quote": 584.920852}, {"ts": 1775133360000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 144243.4, "quote_volume": 732.756472, "trades": 3, "taker_buy_quote": 732.756472}, {"ts": 1775133420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775133480000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 462963.9, "quote_volume": 2352.088231, "trades": 13, "taker_buy_quote": 1864.529643}, {"ts": 1775133540000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 88419.3, "quote_volume": 449.170044, "trades": 4, "taker_buy_quote": 449.170044}, {"ts": 1775133600000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 398648.3, "quote_volume": 2027.400117, "trades": 15, "taker_buy_quote": 1844.751575}, {"ts": 1775133660000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 87903.0, "quote_volume": 447.42627, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133720000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 421659.1, "quote_volume": 2150.46141, "trades": 9, "taker_buy_quote": 1221.26181}, {"ts": 1775133780000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 736068.0, "quote_volume": 3758.708595, "trades": 13, "taker_buy_quote": 3758.708595}, {"ts": 1775133840000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 3802.8, "quote_volume": 19.470336, "trades": 2, "taker_buy_quote": 19.470336}, {"ts": 1775133900000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 83528.1, "quote_volume": 426.816033, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775133960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 355905.6, "quote_volume": 1818.677616, "trades": 5, "taker_buy_quote": 1818.677616}, {"ts": 1775134020000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 320474.9, "quote_volume": 1637.626739, "trades": 6, "taker_buy_quote": 1488.339111}, {"ts": 1775134080000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 87702.2, "quote_volume": 448.158242, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775134140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 9332.9, "quote_volume": 47.691119, "trades": 1, "taker_buy_quote": 47.691119}, {"ts": 1775134200000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134260000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 14785.8, "quote_volume": 75.505788, "trades": 2, "taker_buy_quote": 50.184288}, {"ts": 1775134320000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 2110.7, "quote_volume": 10.76457, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775134440000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 778549.4, "quote_volume": 3970.60194, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775134500000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 99877.3, "quote_volume": 509.37423, "trades": 5, "taker_buy_quote": 452.39652}, {"ts": 1775134560000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 59326.7, "quote_volume": 302.56617, "trades": 2, "taker_buy_quote": 302.56617}, {"ts": 1775134620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 493177.7, "quote_volume": 2515.20627, "trades": 13, "taker_buy_quote": 450.35091}, {"ts": 1775134680000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775134740000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 392468.0, "quote_volume": 2001.5868, "trades": 11, "taker_buy_quote": 721.88664}, {"ts": 1775134800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 311725.2, "quote_volume": 1586.681268, "trades": 7, "taker_buy_quote": 207.07138}, {"ts": 1775134860000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 798498.6, "quote_volume": 4053.599491, "trades": 12, "taker_buy_quote": 55.634631}, {"ts": 1775134920000, "open": 0.00506, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 1023653.3, "quote_volume": 5173.175469, "trades": 46, "taker_buy_quote": 1909.224563}, {"ts": 1775134980000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00505, "volume": 884883.8, "quote_volume": 4472.358606, "trades": 26, "taker_buy_quote": 1812.746433}, {"ts": 1775135040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 235147.9, "quote_volume": 1187.496895, "trades": 3, "taker_buy_quote": 867.81321}, {"ts": 1775135100000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 88223.9, "quote_volume": 445.530695, "trades": 3, "taker_buy_quote": 149.14165}, {"ts": 1775135160000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 69066.0, "quote_volume": 348.8833, "trades": 3, "taker_buy_quote": 348.8833}, {"ts": 1775135220000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 742924.3, "quote_volume": 3761.426489, "trades": 14, "taker_buy_quote": 3751.588837}, {"ts": 1775135280000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135340000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 703169.3, "quote_volume": 3558.036658, "trades": 16, "taker_buy_quote": 879.507948}, {"ts": 1775135400000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 1105247.3, "quote_volume": 5583.780825, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775135460000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775135520000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 951218.7, "quote_volume": 4809.854019, "trades": 33, "taker_buy_quote": 2747.697721}, {"ts": 1775135580000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 215404.7, "quote_volume": 1090.398342, "trades": 15, "taker_buy_quote": 1082.485008}, {"ts": 1775135640000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 345135.2, "quote_volume": 1746.384112, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775135700000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 321686.1, "quote_volume": 1630.948527, "trades": 6, "taker_buy_quote": 1249.82091}, {"ts": 1775135760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 58775.4, "quote_volume": 297.991278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775135820000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 195897.1, "quote_volume": 992.480054, "trades": 8, "taker_buy_quote": 328.084263}, {"ts": 1775135880000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 3002.0, "quote_volume": 15.201954, "trades": 2, "taker_buy_quote": 5.999838}, {"ts": 1775135940000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 458390.1, "quote_volume": 2319.453906, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136000000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 416722.1, "quote_volume": 2108.685272, "trades": 71, "taker_buy_quote": 2083.648898}, {"ts": 1775136060000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 198954.9, "quote_volume": 1005.9027, "trades": 6, "taker_buy_quote": 299.027278}, {"ts": 1775136120000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 197719.4, "quote_volume": 998.48297, "trades": 6, "taker_buy_quote": 521.634195}, {"ts": 1775136180000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 147577.4, "quote_volume": 745.26587, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775136240000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 381475.7, "quote_volume": 1926.717073, "trades": 6, "taker_buy_quote": 1926.717073}, {"ts": 1775136300000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 148316.3, "quote_volume": 751.373565, "trades": 4, "taker_buy_quote": 452.795109}, {"ts": 1775136360000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 179274.8, "quote_volume": 908.923236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775136420000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 29445.5, "quote_volume": 149.288685, "trades": 1, "taker_buy_quote": 149.288685}, {"ts": 1775136480000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 128196.9, "quote_volume": 651.349932, "trades": 10, "taker_buy_quote": 150.765716}, {"ts": 1775136540000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 362405.2, "quote_volume": 1841.018416, "trades": 6, "taker_buy_quote": 746.738156}, {"ts": 1775136600000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 305663.2, "quote_volume": 1552.719056, "trades": 11, "taker_buy_quote": 534.167588}, {"ts": 1775136660000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 184098.7, "quote_volume": 935.221396, "trades": 5, "taker_buy_quote": 935.221396}, {"ts": 1775136720000, "open": 0.00508, "high": 0.00508, "low": 0.00506, "close": 0.00506, "volume": 188816.8, "quote_volume": 957.060056, "trades": 9, "taker_buy_quote": 195.021002}, {"ts": 1775136780000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29503.8, "quote_volume": 149.289228, "trades": 1, "taker_buy_quote": 149.289228}, {"ts": 1775136840000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 2378.4, "quote_volume": 12.034704, "trades": 1, "taker_buy_quote": 12.034704}, {"ts": 1775136900000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 189731.1, "quote_volume": 960.017469, "trades": 5, "taker_buy_quote": 948.959484}, {"ts": 1775136960000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 260146.6, "quote_volume": 1316.341796, "trades": 9, "taker_buy_quote": 1316.341796}, {"ts": 1775137020000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 212975.0, "quote_volume": 1077.6535, "trades": 6, "taker_buy_quote": 630.08132}, {"ts": 1775137080000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 93613.1, "quote_volume": 473.630393, "trades": 18, "taker_buy_quote": 447.424428}, {"ts": 1775137140000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 277960.1, "quote_volume": 1403.698505, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775137200000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 950045.8, "quote_volume": 4793.498467, "trades": 23, "taker_buy_quote": 1954.133529}, {"ts": 1775137260000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 171694.9, "quote_volume": 865.709956, "trades": 6, "taker_buy_quote": 195.6601}, {"ts": 1775137320000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 112468.5, "quote_volume": 566.803387, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775137380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 223778.0, "quote_volume": 1127.84112, "trades": 5, "taker_buy_quote": 1127.84112}, {"ts": 1775137440000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 29562.3, "quote_volume": 148.993992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137500000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 29533.1, "quote_volume": 148.846824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775137560000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 706793.6, "quote_volume": 3569.012349, "trades": 19, "taker_buy_quote": 2822.27128}, {"ts": 1775137620000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 142239.2, "quote_volume": 719.730352, "trades": 8, "taker_buy_quote": 84.644692}, {"ts": 1775137680000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29533.1, "quote_volume": 149.437486, "trades": 1, "taker_buy_quote": 149.437486}, {"ts": 1775137740000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 783007.8, "quote_volume": 3962.223485, "trades": 24, "taker_buy_quote": 1129.871787}, {"ts": 1775137800000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 140635.6, "quote_volume": 711.724816, "trades": 4, "taker_buy_quote": 711.724816}, {"ts": 1775137860000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 393306.3, "quote_volume": 1994.062941, "trades": 13, "taker_buy_quote": 1700.261511}, {"ts": 1775137920000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 145716.9, "quote_volume": 738.713766, "trades": 7, "taker_buy_quote": 553.688616}, {"ts": 1775137980000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775138040000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 137991.7, "quote_volume": 698.238002, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138100000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 293694.0, "quote_volume": 1486.09164, "trades": 8, "taker_buy_quote": 725.871674}, {"ts": 1775138160000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29474.6, "quote_volume": 149.141476, "trades": 1, "taker_buy_quote": 149.141476}, {"ts": 1775138220000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 260644.7, "quote_volume": 1318.862182, "trades": 7, "taker_buy_quote": 827.653068}, {"ts": 1775138280000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 449839.3, "quote_volume": 2276.153951, "trades": 8, "taker_buy_quote": 149.141476}, {"ts": 1775138340000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 619558.2, "quote_volume": 3130.382722, "trades": 18, "taker_buy_quote": 1658.844848}, {"ts": 1775138400000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 650132.6, "quote_volume": 3285.478539, "trades": 14, "taker_buy_quote": 2805.953264}, {"ts": 1775138460000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 264043.3, "quote_volume": 1336.059098, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775138520000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 978017.3, "quote_volume": 4932.194771, "trades": 25, "taker_buy_quote": 546.904976}, {"ts": 1775138580000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 9540.0, "quote_volume": 48.177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775138640000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 177828.3, "quote_volume": 896.9539, "trades": 6, "taker_buy_quote": 353.13034}, {"ts": 1775138700000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 6489.7, "quote_volume": 32.772985, "trades": 1, "taker_buy_quote": 32.772985}, {"ts": 1775138760000, "open": 0.00505, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 295622.7, "quote_volume": 1494.699205, "trades": 11, "taker_buy_quote": 1089.629466}, {"ts": 1775138820000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 70314.0, "quote_volume": 355.78884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775138880000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 176877.0, "quote_volume": 894.99762, "trades": 4, "taker_buy_quote": 894.99762}, {"ts": 1775138940000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139000000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 39900.6, "quote_volume": 201.49803, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139060000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 226451.8, "quote_volume": 1145.846108, "trades": 3, "taker_buy_quote": 1145.846108}, {"ts": 1775139120000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 190758.5, "quote_volume": 965.22609, "trades": 5, "taker_buy_quote": 149.289228}, {"ts": 1775139180000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139240000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 7417.1, "quote_volume": 37.530526, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775139300000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 88423.8, "quote_volume": 447.424428, "trades": 2, "taker_buy_quote": 447.424428}, {"ts": 1775139360000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 341960.4, "quote_volume": 1728.374627, "trades": 8, "taker_buy_quote": 1042.962367}, {"ts": 1775139420000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775139480000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 7706.0, "quote_volume": 38.99236, "trades": 1, "taker_buy_quote": 38.99236}, {"ts": 1775139540000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 117898.4, "quote_volume": 596.565904, "trades": 4, "taker_buy_quote": 596.565904}, {"ts": 1775139600000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 317738.0, "quote_volume": 1607.86296, "trades": 8, "taker_buy_quote": 1607.86296}, {"ts": 1775139660000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 266265.5, "quote_volume": 1347.30343, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775139720000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 986.1, "quote_volume": 4.999527, "trades": 1, "taker_buy_quote": 4.999527}, {"ts": 1775139780000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 234092.3, "quote_volume": 1186.847961, "trades": 8, "taker_buy_quote": 1186.847961}, {"ts": 1775139840000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 922473.5, "quote_volume": 4676.940645, "trades": 16, "taker_buy_quote": 1919.868054}, {"ts": 1775139900000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 248094.1, "quote_volume": 1257.837087, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775139960000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 29416.4, "quote_volume": 149.141148, "trades": 1, "taker_buy_quote": 149.141148}, {"ts": 1775140020000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 114806.4, "quote_volume": 581.508712, "trades": 5, "taker_buy_quote": 298.282296}, {"ts": 1775140080000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 256445.9, "quote_volume": 1298.119237, "trades": 5, "taker_buy_quote": 1298.119237}, {"ts": 1775140140000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 162059.7, "quote_volume": 820.022082, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775140200000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 142315.7, "quote_volume": 718.694285, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775140260000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775140320000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 234119.3, "quote_volume": 1184.752338, "trades": 8, "taker_buy_quote": 1184.752338}, {"ts": 1775140380000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 672844.6, "quote_volume": 3404.680265, "trades": 9, "taker_buy_quote": 2826.409803}, {"ts": 1775140440000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 515269.9, "quote_volume": 2612.418393, "trades": 9, "taker_buy_quote": 1643.432895}, {"ts": 1775140500000, "open": 0.00507, "high": 0.00509, "low": 0.00507, "close": 0.00509, "volume": 496178.0, "quote_volume": 2520.600467, "trades": 12, "taker_buy_quote": 2520.600467}, {"ts": 1775140560000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 364850.1, "quote_volume": 1853.438508, "trades": 8, "taker_buy_quote": 1141.525276}, {"ts": 1775140620000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 1165281.0, "quote_volume": 5928.521341, "trades": 23, "taker_buy_quote": 4890.353234}, {"ts": 1775140680000, "open": 0.00508, "high": 0.00508, "low": 0.00506, "close": 0.00507, "volume": 389817.4, "quote_volume": 1976.570846, "trades": 9, "taker_buy_quote": 549.837656}, {"ts": 1775140740000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 138175.5, "quote_volume": 701.93154, "trades": 5, "taker_buy_quote": 701.93154}, {"ts": 1775140800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 114173.3, "quote_volume": 580.000364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775140860000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 292027.9, "quote_volume": 1484.202197, "trades": 8, "taker_buy_quote": 505.678373}, {"ts": 1775140920000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 30356.5, "quote_volume": 154.222994, "trades": 2, "taker_buy_quote": 6.094766}, {"ts": 1775140980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 382028.5, "quote_volume": 1940.70478, "trades": 8, "taker_buy_quote": 719.205064}, {"ts": 1775141040000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1301.9, "quote_volume": 6.626671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141100000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 42311.3, "quote_volume": 215.78763, "trades": 1, "taker_buy_quote": 215.78763}, {"ts": 1775141160000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 13022.1, "quote_volume": 66.292292, "trades": 5, "taker_buy_quote": 4.99953}, {"ts": 1775141220000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141280000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 146880.8, "quote_volume": 747.623272, "trades": 5, "taker_buy_quote": 747.623272}, {"ts": 1775141340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775141400000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 209273.8, "quote_volume": 1063.110904, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775141460000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 29358.6, "quote_volume": 149.141688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775141520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 57565.8, "quote_volume": 293.009922, "trades": 3, "taker_buy_quote": 41.054922}, {"ts": 1775141580000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 472453.2, "quote_volume": 2404.786788, "trades": 11, "taker_buy_quote": 994.880202}, {"ts": 1775141640000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 117204.0, "quote_volume": 596.56836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775141700000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 168289.4, "quote_volume": 856.593046, "trades": 5, "taker_buy_quote": 149.288682}, {"ts": 1775141760000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 658265.8, "quote_volume": 3348.45546, "trades": 15, "taker_buy_quote": 1246.906462}, {"ts": 1775141820000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 149461.2, "quote_volume": 759.262896, "trades": 3, "taker_buy_quote": 759.262896}, {"ts": 1775141880000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 1301127.4, "quote_volume": 6588.892868, "trades": 28, "taker_buy_quote": 657.191392}, {"ts": 1775141940000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 725085.5, "quote_volume": 3668.93263, "trades": 14, "taker_buy_quote": 841.554406}, {"ts": 1775142000000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 177876.6, "quote_volume": 898.27683, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775142060000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 215462.6, "quote_volume": 1085.162804, "trades": 13, "taker_buy_quote": 50.4}, {"ts": 1775142120000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 89844.3, "quote_volume": 452.815272, "trades": 4, "taker_buy_quote": 7.149744}, {"ts": 1775142180000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 770767.1, "quote_volume": 3876.958513, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775142240000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142300000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 177143.4, "quote_volume": 891.031302, "trades": 4, "taker_buy_quote": 742.623667}, {"ts": 1775142360000, "open": 0.00503, "high": 0.00503, "low": 0.005, "close": 0.005, "volume": 781905.5, "quote_volume": 3924.651241, "trades": 27, "taker_buy_quote": 1637.535093}, {"ts": 1775142420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 476893.2, "quote_volume": 2389.234932, "trades": 10, "taker_buy_quote": 505.49898}, {"ts": 1775142480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 214582.6, "quote_volume": 1075.058826, "trades": 4, "taker_buy_quote": 211.828311}, {"ts": 1775142540000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 391460.6, "quote_volume": 1961.459432, "trades": 8, "taker_buy_quote": 1516.08947}, {"ts": 1775142600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 537718.2, "quote_volume": 2693.968182, "trades": 12, "taker_buy_quote": 413.78091}, {"ts": 1775142660000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 516502.2, "quote_volume": 2592.246343, "trades": 8, "taker_buy_quote": 2294.301142}, {"ts": 1775142720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32799.7, "quote_volume": 164.654494, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775142780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142840000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775142900000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 126388.6, "quote_volume": 634.470772, "trades": 3, "taker_buy_quote": 37.458738}, {"ts": 1775142960000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143020000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 563176.8, "quote_volume": 2827.552795, "trades": 22, "taker_buy_quote": 2335.101337}, {"ts": 1775143080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 219374.8, "quote_volume": 1103.455244, "trades": 11, "taker_buy_quote": 600.671031}, {"ts": 1775143140000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143200000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 108588.9, "quote_volume": 544.05031, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143260000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 182962.3, "quote_volume": 916.629627, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775143320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 8147.1, "quote_volume": 40.7355, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775143380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 380241.7, "quote_volume": 1901.2085, "trades": 12, "taker_buy_quote": 900.381}, {"ts": 1775143440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 470604.2, "quote_volume": 2353.021, "trades": 9, "taker_buy_quote": 1247.945}, {"ts": 1775143500000, "open": 0.005, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 590386.4, "quote_volume": 2946.66618, "trades": 20, "taker_buy_quote": 266.232967}, {"ts": 1775143560000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 88300.5, "quote_volume": 440.549355, "trades": 2, "taker_buy_quote": 405.619635}, {"ts": 1775143620000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 59716.6, "quote_volume": 297.985834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775143680000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 545945.4, "quote_volume": 2729.845462, "trades": 10, "taker_buy_quote": 1166.960962}, {"ts": 1775143740000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 135030.1, "quote_volume": 675.309731, "trades": 6, "taker_buy_quote": 427.809731}, {"ts": 1775143800000, "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 1399533.9, "quote_volume": 7016.784289, "trades": 33, "taker_buy_quote": 5860.688713}, {"ts": 1775143860000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775143920000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 7753.4, "quote_volume": 38.999602, "trades": 1, "taker_buy_quote": 38.999602}, {"ts": 1775143980000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 55253.2, "quote_volume": 277.66816, "trades": 2, "taker_buy_quote": 149.439288}, {"ts": 1775144040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 29679.9, "quote_volume": 148.993098, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144100000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 361293.0, "quote_volume": 1817.41672, "trades": 5, "taker_buy_quote": 1817.41672}, {"ts": 1775144160000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 199143.8, "quote_volume": 1004.526835, "trades": 9, "taker_buy_quote": 1004.526835}, {"ts": 1775144220000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 207350.4, "quote_volume": 1047.425864, "trades": 9, "taker_buy_quote": 797.450864}, {"ts": 1775144280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144340000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 191263.1, "quote_volume": 964.262533, "trades": 3, "taker_buy_quote": 149.737045}, {"ts": 1775144400000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144460000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 338359.1, "quote_volume": 1705.129864, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775144520000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 10000.0, "quote_volume": 50.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775144580000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775144640000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 265749.1, "quote_volume": 1339.375464, "trades": 4, "taker_buy_quote": 393.31404}, {"ts": 1775144700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 177579.6, "quote_volume": 895.001184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775144760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 169511.6, "quote_volume": 854.338464, "trades": 4, "taker_buy_quote": 854.338464}, {"ts": 1775144820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 415706.0, "quote_volume": 2095.15824, "trades": 8, "taker_buy_quote": 1343.467944}, {"ts": 1775144880000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 657813.1, "quote_volume": 3311.740332, "trades": 13, "taker_buy_quote": 448.468272}, {"ts": 1775144940000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29709.6, "quote_volume": 149.439288, "trades": 1, "taker_buy_quote": 149.439288}, {"ts": 1775145000000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 234547.9, "quote_volume": 1177.44254, "trades": 6, "taker_buy_quote": 6.077246}, {"ts": 1775145060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59271.7, "quote_volume": 297.543934, "trades": 2, "taker_buy_quote": 297.543934}, {"ts": 1775145120000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 31209.1, "quote_volume": 156.650936, "trades": 2, "taker_buy_quote": 147.25919}, {"ts": 1775145180000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 87184.5, "quote_volume": 437.551352, "trades": 3, "taker_buy_quote": 149.141188}, {"ts": 1775145240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 211507.4, "quote_volume": 1061.767148, "trades": 4, "taker_buy_quote": 1061.767148}, {"ts": 1775145300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 850555.9, "quote_volume": 4269.790618, "trades": 17, "taker_buy_quote": 2552.957144}, {"ts": 1775145360000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 1718703.6, "quote_volume": 8619.533953, "trades": 34, "taker_buy_quote": 3105.568282}, {"ts": 1775145420000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 872347.9, "quote_volume": 4372.67451, "trades": 15, "taker_buy_quote": 447.423564}, {"ts": 1775145480000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 834035.0, "quote_volume": 4174.498291, "trades": 13, "taker_buy_quote": 2165.968791}, {"ts": 1775145540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 251681.9, "quote_volume": 1260.926319, "trades": 4, "taker_buy_quote": 1260.926319}, {"ts": 1775145660000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 493420.4, "quote_volume": 2474.014052, "trades": 16, "taker_buy_quote": 790.627498}, {"ts": 1775145720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 105791.4, "quote_volume": 531.072828, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775145780000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 108948.5, "quote_volume": 546.42647, "trades": 2, "taker_buy_quote": 298.43147}, {"ts": 1775145840000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 361413.2, "quote_volume": 1808.553846, "trades": 10, "taker_buy_quote": 1324.831846}, {"ts": 1775145900000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775145960000, "open": 0.005, "high": 0.00501, "low": 0.00499, "close": 0.005, "volume": 493029.8, "quote_volume": 2465.136111, "trades": 12, "taker_buy_quote": 1509.188392}, {"ts": 1775146020000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 510679.8, "quote_volume": 2553.667982, "trades": 17, "taker_buy_quote": 1657.329482}, {"ts": 1775146080000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 9952.9, "quote_volume": 49.864029, "trades": 1, "taker_buy_quote": 49.864029}, {"ts": 1775146140000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 338076.2, "quote_volume": 1693.761762, "trades": 10, "taker_buy_quote": 977.319738}, {"ts": 1775146200000, "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 787450.0, "quote_volume": 3954.654807, "trades": 35, "taker_buy_quote": 2343.308928}, {"ts": 1775146260000, "open": 0.00503, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 1564448.3, "quote_volume": 7886.032739, "trades": 75, "taker_buy_quote": 7832.151379}, {"ts": 1775146320000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00506, "volume": 4554690.7, "quote_volume": 23027.26124, "trades": 111, "taker_buy_quote": 17419.322853}, {"ts": 1775146380000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 1707823.0, "quote_volume": 8648.401781, "trades": 52, "taker_buy_quote": 6081.016997}, {"ts": 1775146440000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 389164.0, "quote_volume": 1969.41984, "trades": 16, "taker_buy_quote": 1103.51216}, {"ts": 1775146500000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 1087366.9, "quote_volume": 5483.040306, "trades": 30, "taker_buy_quote": 1706.737552}, {"ts": 1775146560000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 175000.0, "quote_volume": 882.0, "trades": 9, "taker_buy_quote": 882.0}, {"ts": 1775146620000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146680000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 547540.4, "quote_volume": 2751.174099, "trades": 16, "taker_buy_quote": 934.767192}, {"ts": 1775146740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 125000.0, "quote_volume": 628.75, "trades": 6, "taker_buy_quote": 628.75}, {"ts": 1775146800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 510720.9, "quote_volume": 2568.926127, "trades": 10, "taker_buy_quote": 1863.375069}, {"ts": 1775146860000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775146920000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29709.6, "quote_volume": 149.439288, "trades": 1, "taker_buy_quote": 149.439288}, {"ts": 1775146980000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 60259.4, "quote_volume": 303.104782, "trades": 2, "taker_buy_quote": 303.104782}, {"ts": 1775147040000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 59300.8, "quote_volume": 298.283024, "trades": 2, "taker_buy_quote": 298.283024}, {"ts": 1775147100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 128019.3, "quote_volume": 642.656886, "trades": 17, "taker_buy_quote": 9.960182}, {"ts": 1775147160000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 523669.1, "quote_volume": 2623.65504, "trades": 13, "taker_buy_quote": 150.664758}, {"ts": 1775147220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147280000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 3536.6, "quote_volume": 17.703777, "trades": 2, "taker_buy_quote": 10.409277}, {"ts": 1775147340000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 462668.4, "quote_volume": 2317.968684, "trades": 9, "taker_buy_quote": 1259.18334}, {"ts": 1775147400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 124948.0, "quote_volume": 625.98948, "trades": 6, "taker_buy_quote": 477.291678}, {"ts": 1775147460000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 246081.4, "quote_volume": 1231.85723, "trades": 9, "taker_buy_quote": 73.833873}, {"ts": 1775147520000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 379543.4, "quote_volume": 1897.717, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775147580000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 119165.9, "quote_volume": 595.8295, "trades": 1, "taker_buy_quote": 595.8295}, {"ts": 1775147640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775147700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 31492.1, "quote_volume": 157.775421, "trades": 1, "taker_buy_quote": 157.775421}, {"ts": 1775147760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 464034.0, "quote_volume": 2324.81034, "trades": 7, "taker_buy_quote": 1734.424926}, {"ts": 1775147820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 103770.6, "quote_volume": 519.890706, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775147880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 513979.9, "quote_volume": 2575.039299, "trades": 10, "taker_buy_quote": 1759.074627}, {"ts": 1775147940000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 79208.7, "quote_volume": 397.614037, "trades": 2, "taker_buy_quote": 390.7819}, {"ts": 1775148000000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 911754.4, "quote_volume": 4577.709815, "trades": 21, "taker_buy_quote": 2180.260725}, {"ts": 1775148060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 60320.8, "quote_volume": 302.810416, "trades": 3, "taker_buy_quote": 302.810416}, {"ts": 1775148120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 2508.1, "quote_volume": 12.590662, "trades": 1, "taker_buy_quote": 12.590662}, {"ts": 1775148180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 209792.3, "quote_volume": 1051.059423, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775148300000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 120762.0, "quote_volume": 605.01762, "trades": 3, "taker_buy_quote": 605.01762}, {"ts": 1775148360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775148600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 16409.8, "quote_volume": 82.213098, "trades": 1, "taker_buy_quote": 82.213098}, {"ts": 1775148660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 586309.6, "quote_volume": 2937.411096, "trades": 8, "taker_buy_quote": 1685.487747}, {"ts": 1775148720000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 414126.6, "quote_volume": 2074.774266, "trades": 13, "taker_buy_quote": 677.685165}, {"ts": 1775148780000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 45378.7, "quote_volume": 227.347287, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775148840000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 146324.7, "quote_volume": 734.549994, "trades": 5, "taker_buy_quote": 734.549994}, {"ts": 1775148900000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 273188.5, "quote_volume": 1373.832338, "trades": 7, "taker_buy_quote": 718.977134}, {"ts": 1775148960000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 37084.3, "quote_volume": 186.518401, "trades": 3, "taker_buy_quote": 178.673145}, {"ts": 1775149020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 202933.2, "quote_volume": 1020.753996, "trades": 5, "taker_buy_quote": 1020.753996}, {"ts": 1775149080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 61072.3, "quote_volume": 307.193669, "trades": 2, "taker_buy_quote": 248.985}, {"ts": 1775149140000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 29709.6, "quote_volume": 149.439288, "trades": 1, "taker_buy_quote": 149.439288}, {"ts": 1775149200000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 286262.6, "quote_volume": 1437.360109, "trades": 7, "taker_buy_quote": 945.361455}, {"ts": 1775149260000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149320000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 392591.6, "quote_volume": 1970.798917, "trades": 7, "taker_buy_quote": 319.58575}, {"ts": 1775149380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59478.2, "quote_volume": 298.580564, "trades": 2, "taker_buy_quote": 298.580564}, {"ts": 1775149440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1088.3, "quote_volume": 5.463266, "trades": 1, "taker_buy_quote": 5.463266}, {"ts": 1775149500000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 32886.0, "quote_volume": 165.072826, "trades": 3, "taker_buy_quote": 157.610932}, {"ts": 1775149560000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 742217.4, "quote_volume": 3725.915469, "trades": 20, "taker_buy_quote": 2724.356008}, {"ts": 1775149620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 59418.8, "quote_volume": 298.282376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775149680000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149740000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 341911.2, "quote_volume": 1716.394224, "trades": 9, "taker_buy_quote": 743.049356}, {"ts": 1775149800000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 336834.5, "quote_volume": 1690.94572, "trades": 7, "taker_buy_quote": 18.37459}, {"ts": 1775149860000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149920000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775149980000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 246002.9, "quote_volume": 1234.794996, "trades": 8, "taker_buy_quote": 1164.874434}, {"ts": 1775150040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 338519.6, "quote_volume": 1699.368392, "trades": 6, "taker_buy_quote": 596.302206}, {"ts": 1775150100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 414218.5, "quote_volume": 2079.37687, "trades": 12, "taker_buy_quote": 1032.361996}, {"ts": 1775150160000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 365204.1, "quote_volume": 1835.554507, "trades": 12, "taker_buy_quote": 44.959649}, {"ts": 1775150220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 30520.9, "quote_volume": 153.520127, "trades": 1, "taker_buy_quote": 153.520127}, {"ts": 1775150280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 356049.7, "quote_volume": 1790.929991, "trades": 9, "taker_buy_quote": 1790.929991}, {"ts": 1775150340000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 150932.3, "quote_volume": 759.189469, "trades": 4, "taker_buy_quote": 153.367718}, {"ts": 1775150400000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 273457.0, "quote_volume": 1375.48871, "trades": 5, "taker_buy_quote": 694.771265}, {"ts": 1775150460000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150520000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 30490.6, "quote_volume": 153.367718, "trades": 1, "taker_buy_quote": 153.367718}, {"ts": 1775150580000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150640000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 210818.4, "quote_volume": 1060.416552, "trades": 6, "taker_buy_quote": 1060.416552}, {"ts": 1775150700000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 67524.6, "quote_volume": 339.648738, "trades": 2, "taker_buy_quote": 306.735436}, {"ts": 1775150760000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 30490.6, "quote_volume": 153.367718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775150820000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 171502.7, "quote_volume": 862.658581, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775150880000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775150940000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 840847.3, "quote_volume": 4229.461919, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775151000000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151060000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 172318.8, "quote_volume": 865.040376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151180000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 694522.1, "quote_volume": 3478.111221, "trades": 15, "taker_buy_quote": 306.734048}, {"ts": 1775151240000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 91914.1, "quote_volume": 459.805407, "trades": 3, "taker_buy_quote": 459.805407}, {"ts": 1775151300000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 283009.1, "quote_volume": 1415.0455, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151360000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 152129.4, "quote_volume": 760.647, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775151420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 23901.8, "quote_volume": 119.509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 12581.9, "quote_volume": 62.9095, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775151540000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 150001.5, "quote_volume": 749.987436, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775151600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775151660000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 30704.2, "quote_volume": 153.213958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775151720000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 563380.6, "quote_volume": 2811.269194, "trades": 12, "taker_buy_quote": 1743.215582}, {"ts": 1775151780000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 231978.0, "quote_volume": 1157.57022, "trades": 8, "taker_buy_quote": 478.1418}, {"ts": 1775151840000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 121444.4, "quote_volume": 606.007556, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775151900000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 213232.6, "quote_volume": 1064.030674, "trades": 5, "taker_buy_quote": 838.187266}, {"ts": 1775151960000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 77722.8, "quote_volume": 387.836772, "trades": 3, "taker_buy_quote": 387.836772}, {"ts": 1775152020000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 2361.0, "quote_volume": 11.771189, "trades": 2, "taker_buy_quote": 6.691091}, {"ts": 1775152080000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61531.6, "quote_volume": 306.427368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152140000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 167774.3, "quote_volume": 835.516014, "trades": 7, "taker_buy_quote": 222.507894}, {"ts": 1775152200000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 153407.5, "quote_volume": 763.96935, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775152260000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 636175.2, "quote_volume": 3168.152496, "trades": 15, "taker_buy_quote": 2094.285216}, {"ts": 1775152320000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 125833.3, "quote_volume": 626.649834, "trades": 7, "taker_buy_quote": 306.117612}, {"ts": 1775152380000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775152440000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 322216.1, "quote_volume": 1604.636178, "trades": 8, "taker_buy_quote": 1604.636178}, {"ts": 1775152500000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61593.2, "quote_volume": 306.734136, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775152560000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32878.8, "quote_volume": 163.736424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152620000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 256602.5, "quote_volume": 1275.622391, "trades": 7, "taker_buy_quote": 898.848182}, {"ts": 1775152680000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 164368.3, "quote_volume": 815.575044, "trades": 10, "taker_buy_quote": 481.596916}, {"ts": 1775152740000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 61717.4, "quote_volume": 306.118304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775152800000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 401530.3, "quote_volume": 1995.176398, "trades": 10, "taker_buy_quote": 1293.733742}, {"ts": 1775152860000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 907562.5, "quote_volume": 4509.328656, "trades": 22, "taker_buy_quote": 3020.287575}, {"ts": 1775152920000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 92544.8, "quote_volume": 459.947656, "trades": 4, "taker_buy_quote": 306.734484}, {"ts": 1775152980000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153040000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153100000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 134774.5, "quote_volume": 669.879465, "trades": 8, "taker_buy_quote": 638.623135}, {"ts": 1775153160000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 41689.6, "quote_volume": 207.505588, "trades": 4, "taker_buy_quote": 153.521448}, {"ts": 1775153220000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 14450.8, "quote_volume": 71.964984, "trades": 1, "taker_buy_quote": 71.964984}, {"ts": 1775153280000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 211028.5, "quote_volume": 1048.792838, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775153340000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 224560.8, "quote_volume": 1113.821568, "trades": 6, "taker_buy_quote": 442.37}, {"ts": 1775153400000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 355253.9, "quote_volume": 1762.059344, "trades": 9, "taker_buy_quote": 1096.962032}, {"ts": 1775153460000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153520000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153580000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775153640000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 136089.9, "quote_volume": 676.244937, "trades": 3, "taker_buy_quote": 369.784401}, {"ts": 1775153700000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 92575.8, "quote_volume": 460.101726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775153760000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 409065.5, "quote_volume": 2037.14619, "trades": 11, "taker_buy_quote": 1569.041628}, {"ts": 1775153820000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 277356.6, "quote_volume": 1381.235868, "trades": 6, "taker_buy_quote": 1381.235868}, {"ts": 1775153880000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 123310.6, "quote_volume": 614.086788, "trades": 4, "taker_buy_quote": 614.086788}, {"ts": 1775153940000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61593.2, "quote_volume": 306.734136, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154000000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 357611.2, "quote_volume": 1780.903776, "trades": 11, "taker_buy_quote": 153.367068}, {"ts": 1775154060000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 141962.4, "quote_volume": 706.972752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154120000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 111441.5, "quote_volume": 554.97867, "trades": 2, "taker_buy_quote": 554.97867}, {"ts": 1775154180000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30796.6, "quote_volume": 153.367068, "trades": 1, "taker_buy_quote": 153.367068}, {"ts": 1775154240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32120.9, "quote_volume": 159.962082, "trades": 2, "taker_buy_quote": 159.962082}, {"ts": 1775154300000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 80358.7, "quote_volume": 399.691326, "trades": 4, "taker_buy_quote": 153.676326}, {"ts": 1775154360000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 284059.3, "quote_volume": 1411.741721, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775154420000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 10366.3, "quote_volume": 51.507894, "trades": 2, "taker_buy_quote": 45.249862}, {"ts": 1775154480000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 17429.6, "quote_volume": 86.568288, "trades": 2, "taker_buy_quote": 58.383584}, {"ts": 1775154540000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 20000.0, "quote_volume": 99.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154600000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 9095.5, "quote_volume": 45.11368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775154660000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775154720000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 294917.4, "quote_volume": 1463.159478, "trades": 6, "taker_buy_quote": 183.479478}, {"ts": 1775154780000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 1379.9, "quote_volume": 6.844304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154840000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 80338.1, "quote_volume": 398.476976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154900000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30858.7, "quote_volume": 153.059152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775154960000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155020000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 172900.4, "quote_volume": 859.314988, "trades": 4, "taker_buy_quote": 859.314988}, {"ts": 1775155080000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 93480.9, "quote_volume": 464.610054, "trades": 3, "taker_buy_quote": 4.970538}, {"ts": 1775155140000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30827.6, "quote_volume": 153.521448, "trades": 1, "taker_buy_quote": 153.521448}, {"ts": 1775155200000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 5020.0, "quote_volume": 24.9996, "trades": 1, "taker_buy_quote": 24.9996}, {"ts": 1775155260000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 144511.0, "quote_volume": 719.66478, "trades": 4, "taker_buy_quote": 412.930644}, {"ts": 1775155320000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30796.6, "quote_volume": 153.367068, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775155380000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155440000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155500000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 291224.7, "quote_volume": 1453.211253, "trades": 7, "taker_buy_quote": 848.875347}, {"ts": 1775155560000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775155620000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 494283.2, "quote_volume": 2476.250468, "trades": 16, "taker_buy_quote": 1978.214384}, {"ts": 1775155680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 30735.4, "quote_volume": 153.984354, "trades": 1, "taker_buy_quote": 153.984354}, {"ts": 1775155740000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 1679733.9, "quote_volume": 8430.478584, "trades": 27, "taker_buy_quote": 7348.980484}, {"ts": 1775155800000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 39184.9, "quote_volume": 196.630741, "trades": 2, "taker_buy_quote": 157.824784}, {"ts": 1775155860000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 214379.1, "quote_volume": 1076.183082, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775155920000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 100099.8, "quote_volume": 502.500996, "trades": 2, "taker_buy_quote": 502.500996}, {"ts": 1775155980000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 71068.6, "quote_volume": 356.764372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775156040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 30520.9, "quote_volume": 153.214918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156160000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 279789.8, "quote_volume": 1407.31189, "trades": 8, "taker_buy_quote": 203.414709}, {"ts": 1775156220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156340000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 299024.9, "quote_volume": 1501.050238, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775156400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 353263.1, "quote_volume": 1769.848131, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775156460000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 30581.7, "quote_volume": 153.214317, "trades": 1, "taker_buy_quote": 153.214317}, {"ts": 1775156520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 324186.9, "quote_volume": 1624.176369, "trades": 8, "taker_buy_quote": 1164.380613}, {"ts": 1775156580000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 308430.4, "quote_volume": 1544.687026, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775156640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156700000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30642.8, "quote_volume": 153.214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156760000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30642.8, "quote_volume": 153.214, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775156820000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775156940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 42000.1, "quote_volume": 210.0005, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775157000000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 188454.9, "quote_volume": 944.059049, "trades": 5, "taker_buy_quote": 894.059049}, {"ts": 1775157060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 61316.6, "quote_volume": 307.196166, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 367286.7, "quote_volume": 1843.779234, "trades": 7, "taker_buy_quote": 1353.291098}, {"ts": 1775157180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 243553.0, "quote_volume": 1222.63606, "trades": 7, "taker_buy_quote": 1222.63606}, {"ts": 1775157240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 61102.4, "quote_volume": 306.734048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157300000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 231588.2, "quote_volume": 1161.59764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775157360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775157480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 30581.7, "quote_volume": 153.214317, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775157540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 30581.7, "quote_volume": 153.214317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 996.0, "quote_volume": 4.99992, "trades": 1, "taker_buy_quote": 4.99992}, {"ts": 1775157660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 100502.6, "quote_volume": 503.518026, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775157720000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 91867.2, "quote_volume": 460.254672, "trades": 2, "taker_buy_quote": 460.254672}, {"ts": 1775157780000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 61255.0, "quote_volume": 306.88755, "trades": 2, "taker_buy_quote": 306.88755}, {"ts": 1775157840000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 411517.7, "quote_volume": 2061.703677, "trades": 9, "taker_buy_quote": 1590.371394}, {"ts": 1775157900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 411515.2, "quote_volume": 2061.691152, "trades": 5, "taker_buy_quote": 847.274166}, {"ts": 1775157960000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 185199.2, "quote_volume": 925.996, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775158020000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 291734.7, "quote_volume": 1459.441643, "trades": 6, "taker_buy_quote": 1459.441643}, {"ts": 1775158080000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 323038.7, "quote_volume": 1615.21346, "trades": 9, "taker_buy_quote": 675.62896}, {"ts": 1775158140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 257074.4, "quote_volume": 1285.372, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775158200000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 850343.4, "quote_volume": 4250.781008, "trades": 18, "taker_buy_quote": 2007.614}, {"ts": 1775158260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 110351.1, "quote_volume": 551.7555, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158320000, "open": 0.005, "high": 0.005, "low": 0.00498, "close": 0.00498, "volume": 346078.3, "quote_volume": 1727.119134, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775158380000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 77877.4, "quote_volume": 387.829452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158440000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 228644.7, "quote_volume": 1138.650606, "trades": 7, "taker_buy_quote": 1138.650606}, {"ts": 1775158500000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 234725.5, "quote_volume": 1168.93299, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775158560000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 153983.0, "quote_volume": 766.83534, "trades": 4, "taker_buy_quote": 766.83534}, {"ts": 1775158620000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775158680000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 264801.0, "quote_volume": 1321.35699, "trades": 8, "taker_buy_quote": 1321.35699}, {"ts": 1775158740000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 210931.7, "quote_volume": 1052.549183, "trades": 3, "taker_buy_quote": 1052.549183}, {"ts": 1775158800000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 608711.6, "quote_volume": 3037.470884, "trades": 9, "taker_buy_quote": 1205.811544}, {"ts": 1775158860000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 30735.0, "quote_volume": 153.36765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775158920000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 61470.0, "quote_volume": 306.7353, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775158980000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 351962.8, "quote_volume": 1756.294372, "trades": 6, "taker_buy_quote": 644.168581}, {"ts": 1775159040000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 320191.2, "quote_volume": 1597.965127, "trades": 8, "taker_buy_quote": 412.2548}, {"ts": 1775159100000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 92112.6, "quote_volume": 460.563, "trades": 4, "taker_buy_quote": 460.563}, {"ts": 1775159160000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 474373.9, "quote_volume": 2371.8695, "trades": 15, "taker_buy_quote": 1926.012}, {"ts": 1775159220000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 252619.1, "quote_volume": 1263.062437, "trades": 5, "taker_buy_quote": 460.255}, {"ts": 1775159280000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159340000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159400000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 135232.9, "quote_volume": 676.1645, "trades": 3, "taker_buy_quote": 676.1645}, {"ts": 1775159460000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 154348.7, "quote_volume": 771.120215, "trades": 5, "taker_buy_quote": 460.101}, {"ts": 1775159520000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 40931.5, "quote_volume": 204.248185, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775159580000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 2361.8, "quote_volume": 11.809, "trades": 1, "taker_buy_quote": 11.809}, {"ts": 1775159700000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 488560.6, "quote_volume": 2442.803, "trades": 12, "taker_buy_quote": 1223.4785}, {"ts": 1775159760000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 92020.2, "quote_volume": 460.101, "trades": 2, "taker_buy_quote": 460.101}, {"ts": 1775159820000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775159940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 319960.1, "quote_volume": 1599.8005, "trades": 6, "taker_buy_quote": 1293.0665}, {"ts": 1775160000000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 299634.5, "quote_volume": 1495.789623, "trades": 7, "taker_buy_quote": 964.226879}, {"ts": 1775160060000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 122847.6, "quote_volume": 613.009524, "trades": 2, "taker_buy_quote": 613.009524}, {"ts": 1775160120000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160180000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 2037.1, "quote_volume": 10.144758, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775160300000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160360000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160420000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160480000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 791816.5, "quote_volume": 3956.80813, "trades": 15, "taker_buy_quote": 2816.22643}, {"ts": 1775160540000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160660000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 98098.0, "quote_volume": 489.50902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775160720000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 464401.2, "quote_volume": 2317.361988, "trades": 11, "taker_buy_quote": 1011.943557}, {"ts": 1775160780000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 241999.0, "quote_volume": 1207.57501, "trades": 5, "taker_buy_quote": 475.191712}, {"ts": 1775160840000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160900000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775160960000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 33337.4, "quote_volume": 166.327602, "trades": 2, "taker_buy_quote": 153.36765}, {"ts": 1775161020000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161080000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161140000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161200000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161260000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161320000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 311086.9, "quote_volume": 1551.342651, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775161380000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161440000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 310831.8, "quote_volume": 1547.942364, "trades": 5, "taker_buy_quote": 246.51}, {"ts": 1775161500000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161560000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 1726674.9, "quote_volume": 8602.090669, "trades": 19, "taker_buy_quote": 8124.442933}, {"ts": 1775161620000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 775428.2, "quote_volume": 3861.632436, "trades": 10, "taker_buy_quote": 565.694136}, {"ts": 1775161680000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 72910.8, "quote_volume": 363.095784, "trades": 1, "taker_buy_quote": 363.095784}, {"ts": 1775161740000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 139308.6, "quote_volume": 693.756828, "trades": 5, "taker_buy_quote": 693.756828}, {"ts": 1775161800000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61531.6, "quote_volume": 306.427368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161860000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61562.4, "quote_volume": 306.580752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775161920000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775161980000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162040000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 384562.3, "quote_volume": 1915.120254, "trades": 11, "taker_buy_quote": 613.468272}, {"ts": 1775162100000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 416707.3, "quote_volume": 2075.608051, "trades": 7, "taker_buy_quote": 202.442803}, {"ts": 1775162160000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162220000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 207327.3, "quote_volume": 1034.563227, "trades": 5, "taker_buy_quote": 1034.563227}, {"ts": 1775162280000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 122848.0, "quote_volume": 613.01152, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775162340000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 15151.5, "quote_volume": 75.605985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775162400000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 98098.0, "quote_volume": 489.50902, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775162460000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 232713.9, "quote_volume": 1161.242361, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775162520000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162580000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162640000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 448653.4, "quote_volume": 2238.780466, "trades": 9, "taker_buy_quote": 2238.780466}, {"ts": 1775162700000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 765601.5, "quote_volume": 3815.67468, "trades": 14, "taker_buy_quote": 429.202296}, {"ts": 1775162760000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 507821.2, "quote_volume": 2528.949576, "trades": 9, "taker_buy_quote": 1009.873782}, {"ts": 1775162820000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 92328.2, "quote_volume": 459.794436, "trades": 2, "taker_buy_quote": 459.794436}, {"ts": 1775162880000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775162940000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163000000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163060000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163120000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775163180000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 141859.0, "quote_volume": 706.45782, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 469986.5, "quote_volume": 2340.53277, "trades": 12, "taker_buy_quote": 1478.050056}, {"ts": 1775163300000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30796.6, "quote_volume": 153.367068, "trades": 1, "taker_buy_quote": 153.367068}, {"ts": 1775163360000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 34096.6, "quote_volume": 169.768068, "trades": 4, "taker_buy_quote": 153.367068}, {"ts": 1775163420000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 30827.6, "quote_volume": 153.213172, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775163480000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 61655.2, "quote_volume": 306.426344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775163540000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 383726.1, "quote_volume": 1907.118717, "trades": 13, "taker_buy_quote": 498.463665}, {"ts": 1775163600000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 950639.3, "quote_volume": 4724.711177, "trades": 14, "taker_buy_quote": 2746.405162}, {"ts": 1775163660000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 271555.8, "quote_volume": 1352.347884, "trades": 10, "taker_buy_quote": 647.072316}, {"ts": 1775163720000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30796.6, "quote_volume": 153.367068, "trades": 1, "taker_buy_quote": 153.367068}, {"ts": 1775163780000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 194825.3, "quote_volume": 969.085635, "trades": 8, "taker_buy_quote": 654.735123}, {"ts": 1775163840000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 233622.6, "quote_volume": 1161.104322, "trades": 9, "taker_buy_quote": 583.66189}, {"ts": 1775163900000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 92575.8, "quote_volume": 460.101726, "trades": 3, "taker_buy_quote": 460.101726}, {"ts": 1775163960000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 11008.0, "quote_volume": 54.69968, "trades": 2, "taker_buy_quote": 49.7}, {"ts": 1775164020000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164080000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 536765.8, "quote_volume": 2662.358368, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775164140000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 254151.8, "quote_volume": 1258.05141, "trades": 6, "taker_buy_quote": 510.24798}, {"ts": 1775164200000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 774369.5, "quote_volume": 3833.229025, "trades": 17, "taker_buy_quote": 2381.83804}, {"ts": 1775164260000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 278661.9, "quote_volume": 1379.376405, "trades": 5, "taker_buy_quote": 766.525815}, {"ts": 1775164320000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 725197.2, "quote_volume": 3589.72614, "trades": 30, "taker_buy_quote": 1433.496735}, {"ts": 1775164380000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 564892.8, "quote_volume": 2795.902977, "trades": 24, "taker_buy_quote": 1913.962545}, {"ts": 1775164440000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 83702.2, "quote_volume": 414.32589, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775164500000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 1549289.8, "quote_volume": 7667.662787, "trades": 19, "taker_buy_quote": 2050.865251}, {"ts": 1775164560000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164620000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 186733.7, "quote_volume": 924.331815, "trades": 5, "taker_buy_quote": 459.175365}, {"ts": 1775164680000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 181335.0, "quote_volume": 897.60825, "trades": 5, "taker_buy_quote": 897.60825}, {"ts": 1775164740000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 240281.9, "quote_volume": 1189.395405, "trades": 4, "taker_buy_quote": 1189.395405}, {"ts": 1775164800000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164860000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164920000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775164980000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165040000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165100000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 38515.0, "quote_volume": 190.64925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775165160000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 59477.3, "quote_volume": 294.412635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165220000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 80726.0, "quote_volume": 399.5937, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775165280000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165340000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 407572.3, "quote_volume": 2017.482885, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775165400000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 136012.4, "quote_volume": 673.26138, "trades": 3, "taker_buy_quote": 673.26138}, {"ts": 1775165460000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 673426.4, "quote_volume": 3333.46068, "trades": 7, "taker_buy_quote": 2757.532635}, {"ts": 1775165520000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 36350.2, "quote_volume": 179.93349, "trades": 2, "taker_buy_quote": 26.56665}, {"ts": 1775165580000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 154916.0, "quote_volume": 766.8342, "trades": 3, "taker_buy_quote": 766.8342}, {"ts": 1775165640000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 185899.2, "quote_volume": 920.20104, "trades": 4, "taker_buy_quote": 575.928045}, {"ts": 1775165700000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165760000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775165820000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 101160.9, "quote_volume": 500.730916, "trades": 3, "taker_buy_quote": 493.05465}, {"ts": 1775165880000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 215969.7, "quote_volume": 1069.050015, "trades": 4, "taker_buy_quote": 460.10052}, {"ts": 1775165940000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166000000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 10732.0, "quote_volume": 53.1234, "trades": 1, "taker_buy_quote": 53.1234}, {"ts": 1775166060000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 441670.7, "quote_volume": 2182.190798, "trades": 13, "taker_buy_quote": 1169.122768}, {"ts": 1775166120000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 143256.8, "quote_volume": 707.688592, "trades": 5, "taker_buy_quote": 94.840096}, {"ts": 1775166180000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 124184.0, "quote_volume": 613.46896, "trades": 3, "taker_buy_quote": 613.46896}, {"ts": 1775166240000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166300000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166360000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775166420000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 1200.0, "quote_volume": 5.928, "trades": 1, "taker_buy_quote": 5.928}, {"ts": 1775166480000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 548738.7, "quote_volume": 2705.281791, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775166540000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 31046.1, "quote_volume": 153.057273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166600000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 62092.2, "quote_volume": 306.114546, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775166660000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 37284.6, "quote_volume": 184.185924, "trades": 2, "taker_buy_quote": 184.185924}, {"ts": 1775166720000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 155135.9, "quote_volume": 766.371346, "trades": 4, "taker_buy_quote": 766.371346}, {"ts": 1775166780000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 240564.7, "quote_volume": 1188.389618, "trades": 5, "taker_buy_quote": 1188.389618}, {"ts": 1775166840000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 155198.6, "quote_volume": 766.681084, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775166900000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 21536.1, "quote_volume": 106.752888, "trades": 4, "taker_buy_quote": 106.752888}, {"ts": 1775166960000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 61966.8, "quote_volume": 307.355328, "trades": 1, "taker_buy_quote": 307.355328}, {"ts": 1775167020000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30983.4, "quote_volume": 153.677664, "trades": 2, "taker_buy_quote": 153.677664}, {"ts": 1775167080000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 112302.6, "quote_volume": 556.517538, "trades": 3, "taker_buy_quote": 307.355328}, {"ts": 1775167140000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 339136.3, "quote_volume": 1678.724685, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775167200000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 94166.7, "quote_volume": 466.112994, "trades": 2, "taker_buy_quote": 460.10052}, {"ts": 1775167260000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 2847.9, "quote_volume": 14.068626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167320000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 31014.6, "quote_volume": 153.212124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167380000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 89883.0, "quote_volume": 444.92085, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775167440000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 189425.0, "quote_volume": 937.65375, "trades": 5, "taker_buy_quote": 937.65375}, {"ts": 1775167500000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167560000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 141226.6, "quote_volume": 699.07167, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775167620000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 594985.3, "quote_volume": 2945.177235, "trades": 58, "taker_buy_quote": 2390.55795}, {"ts": 1775167680000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 31014.6, "quote_volume": 153.52227, "trades": 1, "taker_buy_quote": 153.52227}, {"ts": 1775167740000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 59118.5, "quote_volume": 292.636575, "trades": 2, "taker_buy_quote": 292.636575}, {"ts": 1775167800000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 131915.8, "quote_volume": 652.98321, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775167860000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30983.2, "quote_volume": 153.36684, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775167920000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775167980000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168040000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168100000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168160000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 148453.6, "quote_volume": 736.329856, "trades": 4, "taker_buy_quote": 736.329856}, {"ts": 1775168220000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 258705.1, "quote_volume": 1283.177296, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775168280000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 289730.2, "quote_volume": 1437.061792, "trades": 6, "taker_buy_quote": 1283.694624}, {"ts": 1775168340000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 92762.4, "quote_volume": 460.101504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168400000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30920.8, "quote_volume": 153.367168, "trades": 2, "taker_buy_quote": 62.851136}, {"ts": 1775168460000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 61841.6, "quote_volume": 306.734336, "trades": 1, "taker_buy_quote": 306.734336}, {"ts": 1775168520000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 61841.6, "quote_volume": 306.734336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775168580000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 2000.0, "quote_volume": 9.94, "trades": 1, "taker_buy_quote": 9.94}, {"ts": 1775168640000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 123558.8, "quote_volume": 614.087236, "trades": 3, "taker_buy_quote": 614.087236}, {"ts": 1775168700000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 262220.7, "quote_volume": 1302.395957, "trades": 6, "taker_buy_quote": 307.043618}, {"ts": 1775168760000, "open": 0.00496, "high": 0.00496, "low": 0.00494, "close": 0.00494, "volume": 354552.1, "quote_volume": 1755.086475, "trades": 5, "taker_buy_quote": 113.92624}, {"ts": 1775168820000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168880000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775168940000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169000000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169060000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 463040.3, "quote_volume": 2292.049485, "trades": 10, "taker_buy_quote": 1586.49282}, {"ts": 1775169120000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 111558.5, "quote_volume": 551.408822, "trades": 5, "taker_buy_quote": 153.36684}, {"ts": 1775169180000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 25529.6, "quote_volume": 126.37152, "trades": 2, "taker_buy_quote": 126.37152}, {"ts": 1775169240000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169300000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169360000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 4856.3, "quote_volume": 23.990122, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169420000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169480000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 10090.8, "quote_volume": 49.848552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169540000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 288875.5, "quote_volume": 1429.933725, "trades": 7, "taker_buy_quote": 1429.933725}, {"ts": 1775169600000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 92856.1, "quote_volume": 459.637695, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775169660000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 61841.8, "quote_volume": 306.11691, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775169720000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30920.9, "quote_volume": 153.058455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775169780000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169840000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169900000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775169960000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30920.9, "quote_volume": 153.058455, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170020000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 61780.3, "quote_volume": 305.812485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170080000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170140000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 104279.3, "quote_volume": 517.225328, "trades": 3, "taker_buy_quote": 517.225328}, {"ts": 1775170200000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 44280.2, "quote_volume": 219.763697, "trades": 2, "taker_buy_quote": 66.550785}, {"ts": 1775170260000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 187476.7, "quote_volume": 929.884432, "trades": 4, "taker_buy_quote": 897.364688}, {"ts": 1775170320000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 273762.2, "quote_volume": 1357.860512, "trades": 4, "taker_buy_quote": 1357.860512}, {"ts": 1775170380000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 409548.7, "quote_volume": 2031.344787, "trades": 6, "taker_buy_quote": 525.596816}, {"ts": 1775170440000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30920.8, "quote_volume": 153.367168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775170500000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775170560000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 56739.0, "quote_volume": 281.99283, "trades": 4, "taker_buy_quote": 281.99283}, {"ts": 1775170620000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 596178.0, "quote_volume": 2967.438782, "trades": 10, "taker_buy_quote": 2208.192756}, {"ts": 1775170680000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61717.4, "quote_volume": 307.352652, "trades": 1, "taker_buy_quote": 307.352652}, {"ts": 1775170740000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 880425.5, "quote_volume": 4375.714735, "trades": 12, "taker_buy_quote": 2052.994181}, {"ts": 1775170800000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 375761.7, "quote_volume": 1867.535649, "trades": 9, "taker_buy_quote": 701.901669}, {"ts": 1775170860000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 67536.9, "quote_volume": 335.71659, "trades": 2, "taker_buy_quote": 28.982106}, {"ts": 1775170920000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 8400.0, "quote_volume": 41.748, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775170980000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 866103.0, "quote_volume": 4313.06904, "trades": 17, "taker_buy_quote": 1789.322466}, {"ts": 1775171040000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 30827.6, "quote_volume": 153.213172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775171100000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 68984.5, "quote_volume": 342.806465, "trades": 6, "taker_buy_quote": 81.182465}, {"ts": 1775171160000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 264312.8, "quote_volume": 1313.634616, "trades": 3, "taker_buy_quote": 1313.634616}, {"ts": 1775171220000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 67474.9, "quote_volume": 335.40845, "trades": 4, "taker_buy_quote": 28.982106}, {"ts": 1775171280000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 62991.8, "quote_volume": 313.699164, "trades": 2, "taker_buy_quote": 313.699164}, {"ts": 1775171340000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 36757.6, "quote_volume": 182.993548, "trades": 2, "taker_buy_quote": 153.521448}, {"ts": 1775171400000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171460000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171520000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 291827.3, "quote_volume": 1450.381681, "trades": 5, "taker_buy_quote": 460.256293}, {"ts": 1775171580000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171640000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 11660.4, "quote_volume": 57.952188, "trades": 3, "taker_buy_quote": 57.952188}, {"ts": 1775171700000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171760000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 154355.3, "quote_volume": 767.145841, "trades": 5, "taker_buy_quote": 767.145841}, {"ts": 1775171820000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 288435.4, "quote_volume": 1433.523938, "trades": 5, "taker_buy_quote": 1433.523938}, {"ts": 1775171880000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775171940000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172000000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172060000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 362840.2, "quote_volume": 1802.687536, "trades": 7, "taker_buy_quote": 1491.071568}, {"ts": 1775172120000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 3665.8, "quote_volume": 18.255684, "trades": 1, "taker_buy_quote": 18.255684}, {"ts": 1775172180000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 61655.2, "quote_volume": 307.042896, "trades": 3, "taker_buy_quote": 307.042896}, {"ts": 1775172240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30827.6, "quote_volume": 153.521448, "trades": 1, "taker_buy_quote": 153.521448}, {"ts": 1775172300000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 92482.8, "quote_volume": 460.564344, "trades": 4, "taker_buy_quote": 460.564344}, {"ts": 1775172360000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172420000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172480000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 29761.9, "quote_volume": 148.214262, "trades": 3, "taker_buy_quote": 148.214262}, {"ts": 1775172540000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172600000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172660000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172720000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172780000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172840000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 22088.3, "quote_volume": 109.999734, "trades": 1, "taker_buy_quote": 109.999734}, {"ts": 1775172900000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775172960000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30827.6, "quote_volume": 153.521448, "trades": 1, "taker_buy_quote": 153.521448}, {"ts": 1775173020000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 2975.6, "quote_volume": 14.788732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775173080000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 810352.3, "quote_volume": 4024.875303, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775173140000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 37593.5, "quote_volume": 186.524243, "trades": 3, "taker_buy_quote": 30.060051}, {"ts": 1775173200000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 551405.5, "quote_volume": 2740.47261, "trades": 14, "taker_buy_quote": 2317.345002}, {"ts": 1775173260000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 241379.4, "quote_volume": 1199.655618, "trades": 8, "taker_buy_quote": 1199.655618}, {"ts": 1775173320000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 92544.8, "quote_volume": 459.947656, "trades": 3, "taker_buy_quote": 153.367242}, {"ts": 1775173380000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 123434.4, "quote_volume": 613.468968, "trades": 4, "taker_buy_quote": 613.468968}, {"ts": 1775173440000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173500000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173560000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 381305.3, "quote_volume": 1891.274288, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775173620000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 98499.3, "quote_volume": 488.61483, "trades": 3, "taker_buy_quote": 28.976094}, {"ts": 1775173680000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 92669.1, "quote_volume": 460.565427, "trades": 2, "taker_buy_quote": 460.565427}, {"ts": 1775173740000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173800000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775173860000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 218055.5, "quote_volume": 1083.794032, "trades": 7, "taker_buy_quote": 1083.794032}, {"ts": 1775173920000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 227341.7, "quote_volume": 1132.161666, "trades": 7, "taker_buy_quote": 1132.161666}, {"ts": 1775173980000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 470334.8, "quote_volume": 2342.267304, "trades": 10, "taker_buy_quote": 518.317404}, {"ts": 1775174040000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 133186.4, "quote_volume": 663.268272, "trades": 4, "taker_buy_quote": 613.468272}, {"ts": 1775174100000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 406583.8, "quote_volume": 2024.787324, "trades": 6, "taker_buy_quote": 949.823946}, {"ts": 1775174160000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174220000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 80472.7, "quote_volume": 400.754046, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174280000, "open": 0.00498, "high": 0.005, "low": 0.00498, "close": 0.005, "volume": 1126489.7, "quote_volume": 5626.451821, "trades": 22, "taker_buy_quote": 5230.533575}, {"ts": 1775174340000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 1554742.3, "quote_volume": 7786.757719, "trades": 19, "taker_buy_quote": 1154.113215}, {"ts": 1775174400000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 212981.1, "quote_volume": 1064.9055, "trades": 6, "taker_buy_quote": 1064.9055}, {"ts": 1775174460000, "open": 0.005, "high": 0.00501, "low": 0.00499, "close": 0.005, "volume": 1337131.2, "quote_volume": 6683.093523, "trades": 33, "taker_buy_quote": 5390.593412}, {"ts": 1775174520000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 227596.4, "quote_volume": 1133.430072, "trades": 6, "taker_buy_quote": 812.611002}, {"ts": 1775174580000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174640000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 29822.1, "quote_volume": 148.514058, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775174700000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 314809.9, "quote_volume": 1570.286701, "trades": 3, "taker_buy_quote": 1264.166101}, {"ts": 1775174760000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775174820000, "open": 0.00499, "high": 0.00499, "low": 0.00496, "close": 0.00496, "volume": 773340.2, "quote_volume": 3849.950807, "trades": 20, "taker_buy_quote": 87.126864}, {"ts": 1775174880000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 425085.3, "quote_volume": 2105.156977, "trades": 10, "taker_buy_quote": 777.326407}, {"ts": 1775174940000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30889.9, "quote_volume": 152.905005, "trades": 1, "taker_buy_quote": 152.905005}, {"ts": 1775175000000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 510112.1, "quote_volume": 2519.953774, "trades": 7, "taker_buy_quote": 751.799334}, {"ts": 1775175060000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 433018.8, "quote_volume": 2139.112872, "trades": 9, "taker_buy_quote": 1508.379106}, {"ts": 1775175120000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 439277.8, "quote_volume": 2165.639554, "trades": 11, "taker_buy_quote": 1688.217368}, {"ts": 1775175180000, "open": 0.00493, "high": 0.00494, "low": 0.00493, "close": 0.00494, "volume": 374000.6, "quote_volume": 1846.131067, "trades": 10, "taker_buy_quote": 1797.031913}, {"ts": 1775175240000, "open": 0.00494, "high": 0.00495, "low": 0.00494, "close": 0.00495, "volume": 219283.4, "quote_volume": 1085.142055, "trades": 7, "taker_buy_quote": 195.890805}, {"ts": 1775175300000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 370314.5, "quote_volume": 1835.134889, "trades": 9, "taker_buy_quote": 878.129177}, {"ts": 1775175360000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 200727.7, "quote_volume": 993.602115, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775175420000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 133693.6, "quote_volume": 661.78332, "trades": 2, "taker_buy_quote": 202.91139}, {"ts": 1775175480000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175540000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 20161.2, "quote_volume": 99.999552, "trades": 1, "taker_buy_quote": 99.999552}, {"ts": 1775175600000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 217966.4, "quote_volume": 1081.113344, "trades": 4, "taker_buy_quote": 606.856992}, {"ts": 1775175660000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 327555.0, "quote_volume": 1623.445996, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775175720000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30952.0, "quote_volume": 153.2124, "trades": 1, "taker_buy_quote": 153.2124}, {"ts": 1775175780000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775175840000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 61560.2, "quote_volume": 304.416908, "trades": 2, "taker_buy_quote": 153.2124}, {"ts": 1775175900000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 1283191.4, "quote_volume": 6338.965516, "trades": 40, "taker_buy_quote": 3592.451486}, {"ts": 1775175960000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 62092.0, "quote_volume": 306.73448, "trades": 1, "taker_buy_quote": 306.73448}, {"ts": 1775176020000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 303563.9, "quote_volume": 1496.570027, "trades": 7, "taker_buy_quote": 11.98483}, {"ts": 1775176080000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176140000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 306629.0, "quote_volume": 1508.61468, "trades": 9, "taker_buy_quote": 184.884252}, {"ts": 1775176200000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 397787.4, "quote_volume": 1958.293926, "trades": 7, "taker_buy_quote": 581.699574}, {"ts": 1775176260000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 62281.2, "quote_volume": 307.046316, "trades": 2, "taker_buy_quote": 307.046316}, {"ts": 1775176320000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176380000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176440000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775176500000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 19318.6, "quote_volume": 95.047512, "trades": 1, "taker_buy_quote": 95.047512}, {"ts": 1775176560000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 62344.4, "quote_volume": 306.734448, "trades": 2, "taker_buy_quote": 306.734448}, {"ts": 1775176620000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 1018.0, "quote_volume": 5.00856, "trades": 1, "taker_buy_quote": 5.00856}, {"ts": 1775176680000, "open": 0.00492, "high": 0.00492, "low": 0.0049, "close": 0.00491, "volume": 200698.1, "quote_volume": 985.234188, "trades": 17, "taker_buy_quote": 328.462794}, {"ts": 1775176740000, "open": 0.0049, "high": 0.0049, "low": 0.00488, "close": 0.00488, "volume": 725888.9, "quote_volume": 3550.66231, "trades": 17, "taker_buy_quote": 754.158153}, {"ts": 1775176800000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 285858.3, "quote_volume": 1397.847087, "trades": 8, "taker_buy_quote": 1397.847087}, {"ts": 1775176860000, "open": 0.00488, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 1441276.4, "quote_volume": 7029.001124, "trades": 30, "taker_buy_quote": 2252.073809}, {"ts": 1775176920000, "open": 0.00488, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 366597.7, "quote_volume": 1786.683073, "trades": 7, "taker_buy_quote": 48.309072}, {"ts": 1775176980000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 94283.4, "quote_volume": 460.102992, "trades": 2, "taker_buy_quote": 460.102992}, {"ts": 1775177040000, "open": 0.00487, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 542665.7, "quote_volume": 2644.584837, "trades": 13, "taker_buy_quote": 2235.184391}, {"ts": 1775177100000, "open": 0.00487, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 653395.2, "quote_volume": 3184.647831, "trades": 8, "taker_buy_quote": 1275.245016}, {"ts": 1775177160000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 178379.6, "quote_volume": 870.492448, "trades": 2, "taker_buy_quote": 870.492448}, {"ts": 1775177220000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 72000.0, "quote_volume": 351.36, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775177280000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177340000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775177400000, "open": 0.00488, "high": 0.00488, "low": 0.00487, "close": 0.00487, "volume": 515161.4, "quote_volume": 2511.680318, "trades": 14, "taker_buy_quote": 257.272136}, {"ts": 1775177460000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 518013.7, "quote_volume": 2522.726719, "trades": 9, "taker_buy_quote": 153.2102}, {"ts": 1775177520000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 107272.8, "quote_volume": 522.418536, "trades": 4, "taker_buy_quote": 522.418536}, {"ts": 1775177580000, "open": 0.00487, "high": 0.00487, "low": 0.00486, "close": 0.00486, "volume": 482132.6, "quote_volume": 2343.174736, "trades": 13, "taker_buy_quote": 599.491786}, {"ts": 1775177640000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 622516.7, "quote_volume": 3025.431162, "trades": 8, "taker_buy_quote": 1692.814302}, {"ts": 1775177700000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 62477.8, "quote_volume": 303.642108, "trades": 2, "taker_buy_quote": 303.642108}, {"ts": 1775177760000, "open": 0.00485, "high": 0.00485, "low": 0.00484, "close": 0.00485, "volume": 1930949.5, "quote_volume": 9365.06852, "trades": 34, "taker_buy_quote": 961.70262}, {"ts": 1775177820000, "open": 0.00485, "high": 0.00487, "low": 0.00485, "close": 0.00487, "volume": 1438668.5, "quote_volume": 6996.560759, "trades": 30, "taker_buy_quote": 5062.958094}, {"ts": 1775177880000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 239525.0, "quote_volume": 1166.48675, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775177940000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 126163.8, "quote_volume": 614.417706, "trades": 2, "taker_buy_quote": 614.417706}, {"ts": 1775178000000, "open": 0.00487, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 103408.3, "quote_volume": 503.687738, "trades": 4, "taker_buy_quote": 43.586696}, {"ts": 1775178060000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178120000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775178180000, "open": 0.00487, "high": 0.00488, "low": 0.00487, "close": 0.00488, "volume": 523974.4, "quote_volume": 2556.365228, "trades": 10, "taker_buy_quote": 1119.404332}, {"ts": 1775178240000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 85121.5, "quote_volume": 414.541705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775178300000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 16029.1, "quote_volume": 78.222008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775178360000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 448999.2, "quote_volume": 2191.116096, "trades": 9, "taker_buy_quote": 735.695136}, {"ts": 1775178420000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 125711.2, "quote_volume": 613.470656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775178480000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 286367.0, "quote_volume": 1397.47096, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775178540000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 212530.1, "quote_volume": 1037.146888, "trades": 4, "taker_buy_quote": 1037.146888}, {"ts": 1775178600000, "open": 0.00488, "high": 0.00489, "low": 0.00488, "close": 0.00489, "volume": 184603.1, "quote_volume": 901.745353, "trades": 5, "taker_buy_quote": 15.179538}, {"ts": 1775178660000, "open": 0.00489, "high": 0.00489, "low": 0.00488, "close": 0.00488, "volume": 162288.0, "quote_volume": 793.450639, "trades": 5, "taker_buy_quote": 726.262311}, {"ts": 1775178720000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 37450.1, "quote_volume": 183.130989, "trades": 1, "taker_buy_quote": 183.130989}, {"ts": 1775178780000, "open": 0.00489, "high": 0.00491, "low": 0.00489, "close": 0.00491, "volume": 180994.4, "quote_volume": 886.196964, "trades": 5, "taker_buy_quote": 426.095886}, {"ts": 1775178840000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 498343.9, "quote_volume": 2446.868549, "trades": 9, "taker_buy_quote": 2446.868549}, {"ts": 1775178900000, "open": 0.00491, "high": 0.00491, "low": 0.0049, "close": 0.0049, "volume": 503823.1, "quote_volume": 2473.717428, "trades": 9, "taker_buy_quote": 448.196093}, {"ts": 1775178960000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00492, "volume": 836947.1, "quote_volume": 4118.019732, "trades": 22, "taker_buy_quote": 2423.73852}, {"ts": 1775179020000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 281220.5, "quote_volume": 1383.60486, "trades": 7, "taker_buy_quote": 921.772824}, {"ts": 1775179080000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179140000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 259140.4, "quote_volume": 1274.970768, "trades": 5, "taker_buy_quote": 201.4002}, {"ts": 1775179200000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 235913.9, "quote_volume": 1160.696388, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775179260000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 124688.8, "quote_volume": 613.468896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775179320000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 152801.2, "quote_volume": 751.781904, "trades": 21, "taker_buy_quote": 751.781904}, {"ts": 1775179380000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00493, "volume": 310644.6, "quote_volume": 1529.974681, "trades": 7, "taker_buy_quote": 940.132372}, {"ts": 1775179440000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775179500000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 52941.0, "quote_volume": 260.99913, "trades": 4, "taker_buy_quote": 260.99913}, {"ts": 1775179560000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 247160.7, "quote_volume": 1218.502251, "trades": 9, "taker_buy_quote": 1218.502251}, {"ts": 1775179620000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 290583.4, "quote_volume": 1432.576162, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775179680000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 31109.0, "quote_volume": 153.36737, "trades": 1, "taker_buy_quote": 153.36737}, {"ts": 1775179740000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 95090.0, "quote_volume": 468.7937, "trades": 3, "taker_buy_quote": 468.7937}, {"ts": 1775179800000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 64074.1, "quote_volume": 315.885313, "trades": 4, "taker_buy_quote": 315.885313}, {"ts": 1775179860000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 55143.2, "quote_volume": 271.855976, "trades": 3, "taker_buy_quote": 271.855976}, {"ts": 1775179920000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 93327.0, "quote_volume": 460.10211, "trades": 1, "taker_buy_quote": 460.10211}, {"ts": 1775179980000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 101172.5, "quote_volume": 499.79215, "trades": 5, "taker_buy_quote": 499.79215}, {"ts": 1775180040000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 467194.0, "quote_volume": 2307.93836, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775180100000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 93232.5, "quote_volume": 460.56855, "trades": 1, "taker_buy_quote": 460.56855}, {"ts": 1775180160000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 281244.2, "quote_volume": 1386.533906, "trades": 5, "taker_buy_quote": 1080.109756}, {"ts": 1775180220000, "open": 0.00493, "high": 0.00493, "low": 0.00492, "close": 0.00492, "volume": 238589.2, "quote_volume": 1174.792135, "trades": 7, "taker_buy_quote": 460.102603}, {"ts": 1775180280000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 93516.6, "quote_volume": 460.101672, "trades": 2, "taker_buy_quote": 460.101672}, {"ts": 1775180340000, "open": 0.00492, "high": 0.00492, "low": 0.0049, "close": 0.0049, "volume": 520230.0, "quote_volume": 2552.681022, "trades": 9, "taker_buy_quote": 153.367224}, {"ts": 1775180400000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180460000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 78513.1, "quote_volume": 384.71419, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180520000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 1103903.5, "quote_volume": 5409.12715, "trades": 16, "taker_buy_quote": 2079.18417}, {"ts": 1775180580000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 62598.8, "quote_volume": 306.73412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775180640000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 31235.8, "quote_volume": 153.05542, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775180700000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 62503.3, "quote_volume": 306.26617, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775180760000, "open": 0.0049, "high": 0.0049, "low": 0.00489, "close": 0.00489, "volume": 234490.7, "quote_volume": 1147.779239, "trades": 35, "taker_buy_quote": 589.01139}, {"ts": 1775180820000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180880000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775180940000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181000000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181060000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181120000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181180000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181240000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181300000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 1769.7, "quote_volume": 8.67153, "trades": 1, "taker_buy_quote": 8.67153}, {"ts": 1775181360000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 187796.4, "quote_volume": 920.20236, "trades": 3, "taker_buy_quote": 920.20236}, {"ts": 1775181420000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181480000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 5960.8, "quote_volume": 29.20792, "trades": 1, "taker_buy_quote": 29.20792}, {"ts": 1775181540000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 5960.8, "quote_volume": 29.20792, "trades": 1, "taker_buy_quote": 29.20792}, {"ts": 1775181600000, "open": 0.00489, "high": 0.00489, "low": 0.00488, "close": 0.00488, "volume": 240190.4, "quote_volume": 1174.336375, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775181660000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 158369.1, "quote_volume": 772.841208, "trades": 3, "taker_buy_quote": 772.841208}, {"ts": 1775181720000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181780000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775181840000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 269836.7, "quote_volume": 1314.104729, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775181900000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 62791.6, "quote_volume": 305.795092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775181960000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182020000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 15583.5, "quote_volume": 75.73581, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775182080000, "open": 0.00487, "high": 0.00488, "low": 0.00487, "close": 0.00487, "volume": 216402.6, "quote_volume": 1054.367221, "trades": 5, "taker_buy_quote": 478.505792}, {"ts": 1775182140000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 5997.4, "quote_volume": 29.207338, "trades": 1, "taker_buy_quote": 29.207338}, {"ts": 1775182200000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 380467.7, "quote_volume": 1849.073022, "trades": 6, "taker_buy_quote": 1033.82406}, {"ts": 1775182260000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182320000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 243992.6, "quote_volume": 1185.804036, "trades": 3, "taker_buy_quote": 1185.804036}, {"ts": 1775182380000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 93936.0, "quote_volume": 456.52896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775182440000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182500000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182560000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182620000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 240415.5, "quote_volume": 1170.823485, "trades": 5, "taker_buy_quote": 1170.823485}, {"ts": 1775182680000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 237909.0, "quote_volume": 1158.61683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775182740000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 70605.2, "quote_volume": 344.553376, "trades": 3, "taker_buy_quote": 321.201112}, {"ts": 1775182800000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 180701.7, "quote_volume": 881.824296, "trades": 8, "taker_buy_quote": 29.207288}, {"ts": 1775182860000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 94412.6, "quote_volume": 460.733488, "trades": 3, "taker_buy_quote": 460.733488}, {"ts": 1775182920000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775182980000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 23574.2, "quote_volume": 115.042096, "trades": 1, "taker_buy_quote": 115.042096}, {"ts": 1775183040000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 289563.1, "quote_volume": 1413.067928, "trades": 17, "taker_buy_quote": 302.966992}, {"ts": 1775183100000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 157139.0, "quote_volume": 766.83832, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775183160000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 289570.5, "quote_volume": 1413.10404, "trades": 10, "taker_buy_quote": 613.470656}, {"ts": 1775183220000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 184297.7, "quote_volume": 899.372776, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775183280000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 100268.5, "quote_volume": 489.31028, "trades": 4, "taker_buy_quote": 489.31028}, {"ts": 1775183340000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183400000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 225307.3, "quote_volume": 1097.246551, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775183460000, "open": 0.00487, "high": 0.00487, "low": 0.00486, "close": 0.00487, "volume": 519622.8, "quote_volume": 2528.271759, "trades": 12, "taker_buy_quote": 1917.833889}, {"ts": 1775183520000, "open": 0.00487, "high": 0.00487, "low": 0.00485, "close": 0.00485, "volume": 211744.5, "quote_volume": 1027.590669, "trades": 8, "taker_buy_quote": 281.286734}, {"ts": 1775183580000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 13517.3, "quote_volume": 65.694078, "trades": 1, "taker_buy_quote": 65.694078}, {"ts": 1775183640000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 31492.4, "quote_volume": 153.053064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775183700000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183760000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183820000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183880000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775183940000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 147027.6, "quote_volume": 714.554136, "trades": 4, "taker_buy_quote": 420.651468}, {"ts": 1775184000000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 137828.5, "quote_volume": 669.84651, "trades": 4, "taker_buy_quote": 669.84651}, {"ts": 1775184060000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 63114.0, "quote_volume": 306.73404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775184120000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 155336.2, "quote_volume": 754.933932, "trades": 4, "taker_buy_quote": 601.566912}, {"ts": 1775184180000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775184240000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 222695.9, "quote_volume": 1082.302074, "trades": 5, "taker_buy_quote": 153.36702}, {"ts": 1775184300000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 458880.2, "quote_volume": 2230.157772, "trades": 10, "taker_buy_quote": 1530.921384}, {"ts": 1775184360000, "open": 0.00486, "high": 0.00486, "low": 0.00486, "close": 0.00486, "volume": 417744.6, "quote_volume": 2030.238756, "trades": 6, "taker_buy_quote": 1263.56112}, {"ts": 1775184420000, "open": 0.00486, "high": 0.00487, "low": 0.00486, "close": 0.00486, "volume": 35817.0, "quote_volume": 174.091931, "trades": 5, "taker_buy_quote": 10.378457}, {"ts": 1775184480000, "open": 0.00487, "high": 0.00487, "low": 0.00487, "close": 0.00487, "volume": 754983.2, "quote_volume": 3676.768184, "trades": 13, "taker_buy_quote": 3038.469946}, {"ts": 1775184540000, "open": 0.00488, "high": 0.00488, "low": 0.00488, "close": 0.00488, "volume": 51777.1, "quote_volume": 252.672248, "trades": 1, "taker_buy_quote": 252.672248}, {"ts": 1775184600000, "open": 0.00488, "high": 0.00489, "low": 0.00488, "close": 0.00489, "volume": 413406.5, "quote_volume": 2021.533866, "trades": 8, "taker_buy_quote": 2009.861394}, {"ts": 1775184660000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 199206.9, "quote_volume": 974.121741, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775184720000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 395789.3, "quote_volume": 1935.409677, "trades": 15, "taker_buy_quote": 1419.567489}, {"ts": 1775184780000, "open": 0.00489, "high": 0.0049, "low": 0.00489, "close": 0.0049, "volume": 330861.9, "quote_volume": 1619.545843, "trades": 9, "taker_buy_quote": 1619.545843}, {"ts": 1775184840000, "open": 0.00491, "high": 0.00491, "low": 0.0049, "close": 0.0049, "volume": 109004.6, "quote_volume": 535.1953, "trades": 5, "taker_buy_quote": 526.72516}, {"ts": 1775184900000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 244290.1, "quote_volume": 1197.02149, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775184960000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 379241.2, "quote_volume": 1858.28188, "trades": 7, "taker_buy_quote": 426.99384}, {"ts": 1775185020000, "open": 0.0049, "high": 0.00492, "low": 0.0049, "close": 0.00492, "volume": 732165.1, "quote_volume": 3590.677822, "trades": 27, "taker_buy_quote": 3553.512302}, {"ts": 1775185080000, "open": 0.00491, "high": 0.00491, "low": 0.0049, "close": 0.0049, "volume": 589627.4, "quote_volume": 2890.838741, "trades": 18, "taker_buy_quote": 1848.322654}, {"ts": 1775185140000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 177871.0, "quote_volume": 873.34661, "trades": 20, "taker_buy_quote": 873.34661}, {"ts": 1775185200000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185260000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 62535.0, "quote_volume": 307.04685, "trades": 2, "taker_buy_quote": 307.04685}, {"ts": 1775185320000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 136997.2, "quote_volume": 672.656252, "trades": 6, "taker_buy_quote": 672.656252}, {"ts": 1775185380000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 65682.7, "quote_volume": 322.502057, "trades": 3, "taker_buy_quote": 322.502057}, {"ts": 1775185440000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 54096.6, "quote_volume": 265.614306, "trades": 3, "taker_buy_quote": 265.614306}, {"ts": 1775185500000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 103973.3, "quote_volume": 510.508903, "trades": 3, "taker_buy_quote": 510.508903}, {"ts": 1775185560000, "open": 0.00491, "high": 0.00492, "low": 0.00491, "close": 0.00492, "volume": 151125.9, "quote_volume": 742.066752, "trades": 7, "taker_buy_quote": 262.027836}, {"ts": 1775185620000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 536860.1, "quote_volume": 2641.351692, "trades": 13, "taker_buy_quote": 1358.400684}, {"ts": 1775185680000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 62344.4, "quote_volume": 306.734448, "trades": 1, "taker_buy_quote": 306.734448}, {"ts": 1775185740000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 229213.4, "quote_volume": 1127.729928, "trades": 8, "taker_buy_quote": 1127.729928}, {"ts": 1775185800000, "open": 0.00492, "high": 0.00493, "low": 0.00492, "close": 0.00492, "volume": 152023.1, "quote_volume": 747.976071, "trades": 6, "taker_buy_quote": 471.624591}, {"ts": 1775185860000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 31172.2, "quote_volume": 153.367224, "trades": 1, "taker_buy_quote": 153.367224}, {"ts": 1775185920000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775185980000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186040000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186100000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 31300.0, "quote_volume": 153.996, "trades": 2, "taker_buy_quote": 153.996}, {"ts": 1775186160000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186220000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186280000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186340000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186400000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186460000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186520000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186580000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186640000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 18421.6, "quote_volume": 90.634272, "trades": 1, "taker_buy_quote": 90.634272}, {"ts": 1775186700000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 320887.2, "quote_volume": 1575.556152, "trades": 5, "taker_buy_quote": 243.045}, {"ts": 1775186760000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 535952.3, "quote_volume": 2631.525793, "trades": 11, "taker_buy_quote": 1165.863297}, {"ts": 1775186820000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 6109.9, "quote_volume": 29.999609, "trades": 1, "taker_buy_quote": 29.999609}, {"ts": 1775186880000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775186940000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187000000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187060000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 263451.9, "quote_volume": 1290.91431, "trades": 6, "taker_buy_quote": 130.25866}, {"ts": 1775187120000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187180000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 212392.3, "quote_volume": 1040.72227, "trades": 7, "taker_buy_quote": 887.19841}, {"ts": 1775187240000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 125006.8, "quote_volume": 612.53332, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775187300000, "open": 0.0049, "high": 0.0049, "low": 0.00489, "close": 0.00489, "volume": 229274.3, "quote_volume": 1121.835167, "trades": 8, "taker_buy_quote": 528.62856}, {"ts": 1775187360000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 3611.0, "quote_volume": 17.65779, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775187420000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 8820.6, "quote_volume": 43.22094, "trades": 1, "taker_buy_quote": 43.22094}, {"ts": 1775187480000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 88049.4, "quote_volume": 431.44206, "trades": 2, "taker_buy_quote": 431.44206}, {"ts": 1775187540000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 216529.0, "quote_volume": 1060.9921, "trades": 12, "taker_buy_quote": 1060.9921}, {"ts": 1775187600000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 524525.5, "quote_volume": 2570.17495, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775187660000, "open": 0.0049, "high": 0.0049, "low": 0.00489, "close": 0.00489, "volume": 165665.2, "quote_volume": 811.668118, "trades": 4, "taker_buy_quote": 766.9921}, {"ts": 1775187720000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775187780000, "open": 0.0049, "high": 0.00491, "low": 0.0049, "close": 0.00491, "volume": 253476.1, "quote_volume": 1242.062098, "trades": 4, "taker_buy_quote": 1242.062098}, {"ts": 1775187840000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 270133.4, "quote_volume": 1323.65366, "trades": 3, "taker_buy_quote": 540.55183}, {"ts": 1775187900000, "open": 0.0049, "high": 0.00491, "low": 0.0049, "close": 0.00491, "volume": 314060.2, "quote_volume": 1540.470612, "trades": 9, "taker_buy_quote": 348.327184}, {"ts": 1775187960000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 93802.5, "quote_volume": 460.570275, "trades": 2, "taker_buy_quote": 460.570275}, {"ts": 1775188020000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188080000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775188140000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 7425.5, "quote_volume": 36.38495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775188200000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 62566.9, "quote_volume": 306.57781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775188260000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 214242.1, "quote_volume": 1051.928711, "trades": 3, "taker_buy_quote": 1051.928711}, {"ts": 1775188320000, "open": 0.00491, "high": 0.00491, "low": 0.0049, "close": 0.0049, "volume": 617150.7, "quote_volume": 3026.19789, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775188380000, "open": 0.0049, "high": 0.0049, "low": 0.00489, "close": 0.0049, "volume": 1423398.6, "quote_volume": 6966.06097, "trades": 27, "taker_buy_quote": 2063.08865}, {"ts": 1775188440000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 414498.6, "quote_volume": 2031.04314, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775188500000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 93898.2, "quote_volume": 460.10118, "trades": 2, "taker_buy_quote": 460.10118}, {"ts": 1775188560000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 71151.4, "quote_volume": 348.64186, "trades": 2, "taker_buy_quote": 348.64186}, {"ts": 1775188620000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 429077.4, "quote_volume": 2102.47926, "trades": 12, "taker_buy_quote": 2095.1273}, {"ts": 1775188680000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 219063.9, "quote_volume": 1073.41311, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775188740000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 373803.6, "quote_volume": 1831.63764, "trades": 7, "taker_buy_quote": 718.67908}, {"ts": 1775188800000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 354194.3, "quote_volume": 1735.55207, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775188860000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 270464.2, "quote_volume": 1325.27458, "trades": 5, "taker_buy_quote": 1325.27458}, {"ts": 1775188920000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 344815.2, "quote_volume": 1689.59448, "trades": 6, "taker_buy_quote": 856.96394}, {"ts": 1775188980000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189040000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189100000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 264211.0, "quote_volume": 1294.6339, "trades": 8, "taker_buy_quote": 992.71795}, {"ts": 1775189160000, "open": 0.00489, "high": 0.00489, "low": 0.00489, "close": 0.00489, "volume": 564908.6, "quote_volume": 2762.403054, "trades": 16, "taker_buy_quote": 511.258302}, {"ts": 1775189220000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 49500.0, "quote_volume": 242.55, "trades": 1, "taker_buy_quote": 242.55}, {"ts": 1775189280000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189340000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189400000, "open": 0.0049, "high": 0.0049, "low": 0.0049, "close": 0.0049, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189460000, "open": 0.00491, "high": 0.00491, "low": 0.00491, "close": 0.00491, "volume": 453920.0, "quote_volume": 2228.7472, "trades": 7, "taker_buy_quote": 2228.7472}, {"ts": 1775189520000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 3724.4, "quote_volume": 18.324048, "trades": 1, "taker_buy_quote": 18.324048}, {"ts": 1775189580000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 668214.1, "quote_volume": 3287.613372, "trades": 14, "taker_buy_quote": 2569.596444}, {"ts": 1775189640000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 93516.6, "quote_volume": 460.101672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775189700000, "open": 0.00492, "high": 0.00492, "low": 0.00492, "close": 0.00492, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775189760000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 307656.4, "quote_volume": 1516.746052, "trades": 7, "taker_buy_quote": 1498.439976}, {"ts": 1775189820000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 352388.8, "quote_volume": 1740.800672, "trades": 10, "taker_buy_quote": 244.53}, {"ts": 1775189880000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 874642.0, "quote_volume": 4320.73148, "trades": 14, "taker_buy_quote": 1469.05226}, {"ts": 1775189940000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 219998.9, "quote_volume": 1086.794566, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775190000000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 192014.2, "quote_volume": 948.550148, "trades": 4, "taker_buy_quote": 307.046194}, {"ts": 1775190060000, "open": 0.00494, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 127747.3, "quote_volume": 630.7262, "trades": 8, "taker_buy_quote": 460.413434}, {"ts": 1775190120000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 62155.0, "quote_volume": 306.42415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775190180000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775190240000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 126051.1, "quote_volume": 622.692434, "trades": 3, "taker_buy_quote": 565.732258}, {"ts": 1775190300000, "open": 0.00494, "high": 0.00494, "low": 0.00494, "close": 0.00494, "volume": 343908.0, "quote_volume": 1698.90552, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775190360000, "open": 0.00494, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 270726.4, "quote_volume": 1335.302703, "trades": 6, "taker_buy_quote": 307.046194}, {"ts": 1775190420000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 93232.5, "quote_volume": 459.636225, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775190480000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 1325.5, "quote_volume": 6.534715, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190540000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 378729.7, "quote_volume": 1867.137421, "trades": 9, "taker_buy_quote": 956.557054}, {"ts": 1775190600000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 223803.2, "quote_volume": 1103.349776, "trades": 5, "taker_buy_quote": 632.580625}, {"ts": 1775190660000, "open": 0.00493, "high": 0.00493, "low": 0.00493, "close": 0.00493, "volume": 293412.9, "quote_volume": 1446.525597, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775190720000, "open": 0.00493, "high": 0.00495, "low": 0.00493, "close": 0.00495, "volume": 596172.2, "quote_volume": 2944.564679, "trades": 13, "taker_buy_quote": 2933.886539}, {"ts": 1775190780000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 418008.2, "quote_volume": 2073.320672, "trades": 13, "taker_buy_quote": 1139.184032}, {"ts": 1775190840000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 467628.8, "quote_volume": 2323.856458, "trades": 12, "taker_buy_quote": 2087.58389}, {"ts": 1775190900000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 2150.8, "quote_volume": 10.667968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775190960000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 393720.3, "quote_volume": 1960.727094, "trades": 7, "taker_buy_quote": 1960.727094}, {"ts": 1775191020000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191080000, "open": 0.00498, "high": 0.005, "low": 0.00498, "close": 0.005, "volume": 687380.8, "quote_volume": 3435.673979, "trades": 20, "taker_buy_quote": 3199.932389}, {"ts": 1775191140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 350394.6, "quote_volume": 1751.973, "trades": 8, "taker_buy_quote": 645.065}, {"ts": 1775191200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 170925.0, "quote_volume": 854.625, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775191260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 109174.8, "quote_volume": 545.874, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775191380000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 166567.0, "quote_volume": 832.7092, "trades": 9, "taker_buy_quote": 832.7092}, {"ts": 1775191440000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 836390.3, "quote_volume": 4173.587597, "trades": 21, "taker_buy_quote": 1749.398192}, {"ts": 1775191500000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 116631.4, "quote_volume": 583.18411, "trades": 9, "taker_buy_quote": 429.66311}, {"ts": 1775191560000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 851449.0, "quote_volume": 4259.430254, "trades": 13, "taker_buy_quote": 2550.265998}, {"ts": 1775191620000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 203539.2, "quote_volume": 1018.655041, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775191680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191740000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191800000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 184009.8, "quote_volume": 920.049, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775191860000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 36357.1, "quote_volume": 181.421929, "trades": 3, "taker_buy_quote": 57.529211}, {"ts": 1775191920000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775191980000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 371528.1, "quote_volume": 1849.579527, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775192040000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192100000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 3673.7, "quote_volume": 18.295026, "trades": 1, "taker_buy_quote": 18.295026}, {"ts": 1775192160000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 798497.7, "quote_volume": 3968.533569, "trades": 13, "taker_buy_quote": 1755.981514}, {"ts": 1775192220000, "open": 0.00498, "high": 0.00498, "low": 0.00496, "close": 0.00496, "volume": 1036837.3, "quote_volume": 5146.588126, "trades": 12, "taker_buy_quote": 14.287122}, {"ts": 1775192280000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 79461.8, "quote_volume": 393.955946, "trades": 4, "taker_buy_quote": 245.52}, {"ts": 1775192340000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 1008.0, "quote_volume": 4.99968, "trades": 1, "taker_buy_quote": 4.99968}, {"ts": 1775192400000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30797.1, "quote_volume": 152.753616, "trades": 1, "taker_buy_quote": 152.753616}, {"ts": 1775192460000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 205431.6, "quote_volume": 1016.88642, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775192520000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192580000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 34590.3, "quote_volume": 171.221985, "trades": 2, "taker_buy_quote": 171.221985}, {"ts": 1775192640000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192700000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192760000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192820000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775192880000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 30287.4, "quote_volume": 149.92263, "trades": 1, "taker_buy_quote": 149.92263}, {"ts": 1775192940000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 251511.1, "quote_volume": 1245.353457, "trades": 6, "taker_buy_quote": 1245.353457}, {"ts": 1775193000000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 207976.9, "quote_volume": 1031.565424, "trades": 4, "taker_buy_quote": 18.30984}, {"ts": 1775193060000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 123683.2, "quote_volume": 613.468672, "trades": 2, "taker_buy_quote": 613.468672}, {"ts": 1775193120000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193180000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193240000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 827678.6, "quote_volume": 4105.285856, "trades": 15, "taker_buy_quote": 3560.3004}, {"ts": 1775193300000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 123683.2, "quote_volume": 613.468672, "trades": 2, "taker_buy_quote": 613.468672}, {"ts": 1775193360000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 107611.1, "quote_volume": 532.984153, "trades": 3, "taker_buy_quote": 153.367168}, {"ts": 1775193420000, "open": 0.00495, "high": 0.00495, "low": 0.00494, "close": 0.00494, "volume": 42890.8, "quote_volume": 212.190072, "trades": 2, "taker_buy_quote": 153.2124}, {"ts": 1775193480000, "open": 0.00494, "high": 0.00494, "low": 0.00493, "close": 0.00493, "volume": 1316827.0, "quote_volume": 6504.16068, "trades": 21, "taker_buy_quote": 1742.25649}, {"ts": 1775193540000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 1303.8, "quote_volume": 6.45381, "trades": 1, "taker_buy_quote": 6.45381}, {"ts": 1775193600000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 154822.4, "quote_volume": 766.37088, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775193660000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 172030.0, "quote_volume": 853.2688, "trades": 4, "taker_buy_quote": 853.2688}, {"ts": 1775193720000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 470041.9, "quote_volume": 2331.407824, "trades": 10, "taker_buy_quote": 1237.36624}, {"ts": 1775193780000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 537231.9, "quote_volume": 2666.664377, "trades": 11, "taker_buy_quote": 2207.687801}, {"ts": 1775193840000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775193900000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 465075.7, "quote_volume": 2311.426229, "trades": 6, "taker_buy_quote": 2311.426229}, {"ts": 1775193960000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 581713.1, "quote_volume": 2898.651772, "trades": 8, "taker_buy_quote": 2898.651772}, {"ts": 1775194020000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 91114.8, "quote_volume": 454.554672, "trades": 4, "taker_buy_quote": 400.681032}, {"ts": 1775194080000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 38418.8, "quote_volume": 191.725921, "trades": 3, "taker_buy_quote": 8.0545}, {"ts": 1775194140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 219327.8, "quote_volume": 1096.639, "trades": 7, "taker_buy_quote": 1061.5155}, {"ts": 1775194200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 195741.6, "quote_volume": 982.622832, "trades": 6, "taker_buy_quote": 137.272904}, {"ts": 1775194320000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 292473.6, "quote_volume": 1470.245491, "trades": 7, "taker_buy_quote": 655.380329}, {"ts": 1775194380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 61349.8, "quote_volume": 307.975996, "trades": 5, "taker_buy_quote": 307.975996}, {"ts": 1775194440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 326668.2, "quote_volume": 1639.874364, "trades": 8, "taker_buy_quote": 963.878152}, {"ts": 1775194500000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 803494.6, "quote_volume": 4033.143958, "trades": 13, "taker_buy_quote": 314.2269}, {"ts": 1775194560000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194620000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775194740000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 533267.4, "quote_volume": 2679.453952, "trades": 11, "taker_buy_quote": 2679.453952}, {"ts": 1775194800000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 210594.9, "quote_volume": 1063.249163, "trades": 6, "taker_buy_quote": 934.687835}, {"ts": 1775194860000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 101883.2, "quote_volume": 514.51016, "trades": 4, "taker_buy_quote": 257.50657}, {"ts": 1775194920000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 10000.0, "quote_volume": 50.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775194980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195040000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 675995.3, "quote_volume": 3413.821687, "trades": 8, "taker_buy_quote": 22.983532}, {"ts": 1775195100000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195160000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 832764.1, "quote_volume": 4188.93141, "trades": 15, "taker_buy_quote": 960.059501}, {"ts": 1775195220000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 668506.3, "quote_volume": 3362.526206, "trades": 12, "taker_buy_quote": 2611.126318}, {"ts": 1775195280000, "open": 0.00503, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 481971.8, "quote_volume": 2424.304244, "trades": 13, "taker_buy_quote": 764.217576}, {"ts": 1775195340000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 90792.6, "quote_volume": 456.686778, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775195400000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 387142.5, "quote_volume": 1944.087265, "trades": 12, "taker_buy_quote": 1114.217009}, {"ts": 1775195460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 600128.0, "quote_volume": 3012.64256, "trades": 9, "taker_buy_quote": 856.0857}, {"ts": 1775195520000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 142058.9, "quote_volume": 713.135678, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775195580000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 205130.5, "quote_volume": 1029.75511, "trades": 5, "taker_buy_quote": 528.211428}, {"ts": 1775195640000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 420577.6, "quote_volume": 2111.299552, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775195700000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 388461.2, "quote_volume": 1946.496124, "trades": 9, "taker_buy_quote": 1147.185193}, {"ts": 1775195760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775195940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 30581.7, "quote_volume": 153.214317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775196060000, "open": 0.00501, "high": 0.00501, "low": 0.00499, "close": 0.00499, "volume": 156404.9, "quote_volume": 781.915383, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775196120000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 134912.1, "quote_volume": 674.612887, "trades": 5, "taker_buy_quote": 521.245887}, {"ts": 1775196180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196240000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 589206.2, "quote_volume": 2940.444755, "trades": 12, "taker_buy_quote": 1228.17865}, {"ts": 1775196300000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 268095.4, "quote_volume": 1340.477, "trades": 6, "taker_buy_quote": 1340.477}, {"ts": 1775196360000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 203820.7, "quote_volume": 1019.1035, "trades": 6, "taker_buy_quote": 298.2215}, {"ts": 1775196420000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 274937.8, "quote_volume": 1374.711191, "trades": 10, "taker_buy_quote": 895.770191}, {"ts": 1775196480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 201282.5, "quote_volume": 1006.4125, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775196540000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 338268.0, "quote_volume": 1688.264054, "trades": 5, "taker_buy_quote": 153.367}, {"ts": 1775196600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 41464.6, "quote_volume": 206.908354, "trades": 3, "taker_buy_quote": 206.908354}, {"ts": 1775196660000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 154275.0, "quote_volume": 771.375, "trades": 5, "taker_buy_quote": 451.0545}, {"ts": 1775196720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 201523.8, "quote_volume": 1007.619, "trades": 4, "taker_buy_quote": 548.432}, {"ts": 1775196780000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196840000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775196900000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 84715.7, "quote_volume": 423.5785, "trades": 29, "taker_buy_quote": 0.0}, {"ts": 1775196960000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 398761.9, "quote_volume": 1993.8095, "trades": 12, "taker_buy_quote": 1615.4935}, {"ts": 1775197020000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 197576.3, "quote_volume": 987.8815, "trades": 6, "taker_buy_quote": 400.867}, {"ts": 1775197080000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 62654.5, "quote_volume": 313.2725, "trades": 4, "taker_buy_quote": 313.2725}, {"ts": 1775197140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197200000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 526682.8, "quote_volume": 2628.160959, "trades": 44, "taker_buy_quote": 6.8935}, {"ts": 1775197260000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197320000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 657795.0, "quote_volume": 3275.8191, "trades": 8, "taker_buy_quote": 726.962472}, {"ts": 1775197380000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 979042.7, "quote_volume": 4875.632646, "trades": 20, "taker_buy_quote": 1063.334082}, {"ts": 1775197440000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775197500000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 274414.9, "quote_volume": 1366.586202, "trades": 7, "taker_buy_quote": 1366.586202}, {"ts": 1775197560000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 92205.0, "quote_volume": 459.1809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775197620000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 680087.5, "quote_volume": 3386.83575, "trades": 15, "taker_buy_quote": 506.685618}, {"ts": 1775197680000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 145845.5, "quote_volume": 727.769045, "trades": 2, "taker_buy_quote": 727.769045}, {"ts": 1775197740000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 308194.2, "quote_volume": 1537.889058, "trades": 5, "taker_buy_quote": 153.521342}, {"ts": 1775197800000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 309422.6, "quote_volume": 1544.018774, "trades": 8, "taker_buy_quote": 1544.018774}, {"ts": 1775197860000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 400866.5, "quote_volume": 2000.323835, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775197920000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 261831.6, "quote_volume": 1306.539684, "trades": 5, "taker_buy_quote": 999.804384}, {"ts": 1775197980000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 122878.4, "quote_volume": 613.163216, "trades": 3, "taker_buy_quote": 613.163216}, {"ts": 1775198040000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 84616.3, "quote_volume": 422.235337, "trades": 3, "taker_buy_quote": 422.235337}, {"ts": 1775198100000, "open": 0.00499, "high": 0.00501, "low": 0.00499, "close": 0.00501, "volume": 607613.7, "quote_volume": 3037.361939, "trades": 12, "taker_buy_quote": 1924.789044}, {"ts": 1775198160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 429796.4, "quote_volume": 2153.279964, "trades": 4, "taker_buy_quote": 1387.814589}, {"ts": 1775198220000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 104545.2, "quote_volume": 523.771452, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775198280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 40000.0, "quote_volume": 200.8, "trades": 3, "taker_buy_quote": 200.8}, {"ts": 1775198340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 393313.3, "quote_volume": 1970.499633, "trades": 8, "taker_buy_quote": 766.683807}, {"ts": 1775198460000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198580000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 406404.4, "quote_volume": 2035.978284, "trades": 12, "taker_buy_quote": 1156.781946}, {"ts": 1775198640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198700000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198760000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198820000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775198940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199000000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199060000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199120000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199180000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 440262.6, "quote_volume": 2205.715626, "trades": 6, "taker_buy_quote": 1623.367254}, {"ts": 1775199300000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 346262.4, "quote_volume": 1735.293587, "trades": 6, "taker_buy_quote": 1227.298124}, {"ts": 1775199360000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 768445.0, "quote_volume": 3859.237281, "trades": 15, "taker_buy_quote": 2233.120729}, {"ts": 1775199420000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 137659.8, "quote_volume": 692.428794, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775199480000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 145559.1, "quote_volume": 732.162273, "trades": 5, "taker_buy_quote": 732.162273}, {"ts": 1775199540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 212815.3, "quote_volume": 1070.460959, "trades": 5, "taker_buy_quote": 532.255989}, {"ts": 1775199600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 30551.4, "quote_volume": 153.673542, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775199660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775199720000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 151843.7, "quote_volume": 766.072369, "trades": 10, "taker_buy_quote": 712.087869}, {"ts": 1775199780000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 239473.3, "quote_volume": 1209.233265, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775199840000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 817591.2, "quote_volume": 4126.393252, "trades": 13, "taker_buy_quote": 2106.621135}, {"ts": 1775199900000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 646970.1, "quote_volume": 3255.785359, "trades": 11, "taker_buy_quote": 1833.916025}, {"ts": 1775199960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775200080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 753179.2, "quote_volume": 3796.023168, "trades": 10, "taker_buy_quote": 635.669496}, {"ts": 1775200140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 274998.7, "quote_volume": 1385.993448, "trades": 7, "taker_buy_quote": 116.306568}, {"ts": 1775200200000, "open": 0.00505, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1254494.0, "quote_volume": 6340.352331, "trades": 23, "taker_buy_quote": 4920.338002}, {"ts": 1775200260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 213132.0, "quote_volume": 1074.18528, "trades": 4, "taker_buy_quote": 976.176936}, {"ts": 1775200320000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 60860.0, "quote_volume": 306.7344, "trades": 1, "taker_buy_quote": 306.7344}, {"ts": 1775200380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 51434.3, "quote_volume": 259.228872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775200440000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 123909.3, "quote_volume": 623.263779, "trades": 7, "taker_buy_quote": 507.699529}, {"ts": 1775200500000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 403367.1, "quote_volume": 2028.936513, "trades": 8, "taker_buy_quote": 306.430618}, {"ts": 1775200560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 91471.8, "quote_volume": 460.103154, "trades": 1, "taker_buy_quote": 460.103154}, {"ts": 1775200620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 150214.6, "quote_volume": 754.077292, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775200680000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 598872.4, "quote_volume": 3013.414099, "trades": 14, "taker_buy_quote": 1501.919765}, {"ts": 1775200740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 98804.0, "quote_volume": 496.98412, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775200800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 242465.0, "quote_volume": 1219.59895, "trades": 4, "taker_buy_quote": 514.226457}, {"ts": 1775200860000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 109742.5, "quote_volume": 552.004775, "trades": 2, "taker_buy_quote": 552.004775}, {"ts": 1775200920000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 213881.6, "quote_volume": 1075.824448, "trades": 5, "taker_buy_quote": 9.99964}, {"ts": 1775200980000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 91471.8, "quote_volume": 460.103154, "trades": 1, "taker_buy_quote": 460.103154}, {"ts": 1775201040000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 808386.3, "quote_volume": 4057.119426, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775201100000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 340687.6, "quote_volume": 1706.844876, "trades": 6, "taker_buy_quote": 1225.622853}, {"ts": 1775201160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 6109.4, "quote_volume": 30.547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775201280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 213639.2, "quote_volume": 1068.196, "trades": 5, "taker_buy_quote": 1068.196}, {"ts": 1775201340000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201400000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201460000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775201520000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 101710.8, "quote_volume": 507.536892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775201580000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 419003.0, "quote_volume": 2086.63494, "trades": 8, "taker_buy_quote": 845.323128}, {"ts": 1775201640000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 30643.6, "quote_volume": 152.605128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775201700000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 152679.7, "quote_volume": 761.871703, "trades": 3, "taker_buy_quote": 761.871703}, {"ts": 1775201760000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 430884.0, "quote_volume": 2146.109978, "trades": 6, "taker_buy_quote": 1170.214736}, {"ts": 1775201820000, "open": 0.00497, "high": 0.00499, "low": 0.00497, "close": 0.00499, "volume": 211027.3, "quote_volume": 1051.001535, "trades": 5, "taker_buy_quote": 1043.835292}, {"ts": 1775201880000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 201436.8, "quote_volume": 1003.155264, "trades": 4, "taker_buy_quote": 500.50245}, {"ts": 1775201940000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 311503.9, "quote_volume": 1548.482349, "trades": 10, "taker_buy_quote": 842.065932}, {"ts": 1775202000000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 62614.7, "quote_volume": 311.195059, "trades": 4, "taker_buy_quote": 208.946255}, {"ts": 1775202060000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 386534.6, "quote_volume": 1917.211616, "trades": 8, "taker_buy_quote": 745.129888}, {"ts": 1775202120000, "open": 0.00495, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 127967.3, "quote_volume": 634.567808, "trades": 4, "taker_buy_quote": 560.317808}, {"ts": 1775202180000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 431533.6, "quote_volume": 2140.406656, "trades": 12, "taker_buy_quote": 23.900752}, {"ts": 1775202240000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 263454.5, "quote_volume": 1308.750449, "trades": 6, "taker_buy_quote": 1002.016113}, {"ts": 1775202300000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 93510.8, "quote_volume": 463.813568, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775202360000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202420000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775202480000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 121075.0, "quote_volume": 600.532, "trades": 4, "taker_buy_quote": 600.532}, {"ts": 1775202540000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 75988.7, "quote_volume": 377.629797, "trades": 4, "taker_buy_quote": 360.744965}, {"ts": 1775202600000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30889.7, "quote_volume": 153.212912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202660000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 41773.7, "quote_volume": 207.197552, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202720000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 146549.0, "quote_volume": 726.88304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775202780000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 465572.4, "quote_volume": 2309.239104, "trades": 10, "taker_buy_quote": 1648.962912}, {"ts": 1775202840000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 323597.2, "quote_volume": 1605.042112, "trades": 6, "taker_buy_quote": 1605.042112}, {"ts": 1775202900000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30920.8, "quote_volume": 153.367168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775202960000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 30920.8, "quote_volume": 153.367168, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775203020000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 611385.1, "quote_volume": 3032.470096, "trades": 10, "taker_buy_quote": 491.465072}, {"ts": 1775203080000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 31110.1, "quote_volume": 154.306096, "trades": 1, "taker_buy_quote": 154.306096}, {"ts": 1775203140000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 131878.6, "quote_volume": 654.117856, "trades": 3, "taker_buy_quote": 654.117856}, {"ts": 1775203200000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00495, "volume": 333102.1, "quote_volume": 1649.770053, "trades": 7, "taker_buy_quote": 168.128235}, {"ts": 1775203260000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 272988.1, "quote_volume": 1351.291095, "trades": 8, "taker_buy_quote": 740.72097}, {"ts": 1775203320000, "open": 0.00495, "high": 0.00495, "low": 0.00495, "close": 0.00495, "volume": 402811.1, "quote_volume": 1993.914945, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775203380000, "open": 0.00495, "high": 0.00497, "low": 0.00495, "close": 0.00496, "volume": 1783997.2, "quote_volume": 8840.4567, "trades": 28, "taker_buy_quote": 7662.48259}, {"ts": 1775203440000, "open": 0.00496, "high": 0.00496, "low": 0.00495, "close": 0.00496, "volume": 406968.1, "quote_volume": 2018.548257, "trades": 9, "taker_buy_quote": 821.771312}, {"ts": 1775203500000, "open": 0.00496, "high": 0.00498, "low": 0.00496, "close": 0.00498, "volume": 279864.4, "quote_volume": 1390.6269, "trades": 7, "taker_buy_quote": 702.967834}, {"ts": 1775203560000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 957591.2, "quote_volume": 4768.804176, "trades": 18, "taker_buy_quote": 3363.351564}, {"ts": 1775203620000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203680000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 557619.2, "quote_volume": 2782.519808, "trades": 10, "taker_buy_quote": 2201.202273}, {"ts": 1775203740000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 843460.0, "quote_volume": 4208.8654, "trades": 14, "taker_buy_quote": 1626.020442}, {"ts": 1775203800000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 32077.4, "quote_volume": 160.066226, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203860000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 30735.0, "quote_volume": 153.36765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775203920000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775203980000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1288.5, "quote_volume": 6.4425, "trades": 1, "taker_buy_quote": 6.4425}, {"ts": 1775204100000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204160000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204340000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1196.5, "quote_volume": 5.9825, "trades": 1, "taker_buy_quote": 5.9825}, {"ts": 1775204400000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 1650315.1, "quote_volume": 8235.072349, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775204460000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775204520000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 399267.8, "quote_volume": 1988.353644, "trades": 11, "taker_buy_quote": 659.362458}, {"ts": 1775204580000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 506590.3, "quote_volume": 2522.819694, "trades": 7, "taker_buy_quote": 2522.819694}, {"ts": 1775204640000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 355946.8, "quote_volume": 1776.174532, "trades": 4, "taker_buy_quote": 1776.174532}, {"ts": 1775204700000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 61531.6, "quote_volume": 307.042684, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775204760000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 293032.0, "quote_volume": 1462.22968, "trades": 4, "taker_buy_quote": 153.986909}, {"ts": 1775204820000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 659542.0, "quote_volume": 3291.154512, "trades": 8, "taker_buy_quote": 3291.154512}, {"ts": 1775204880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 274785.0, "quote_volume": 1373.925, "trades": 9, "taker_buy_quote": 1066.883}, {"ts": 1775204940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 224534.9, "quote_volume": 1122.6745, "trades": 6, "taker_buy_quote": 247.5}, {"ts": 1775205000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 73858.8, "quote_volume": 370.032588, "trades": 2, "taker_buy_quote": 370.032588}, {"ts": 1775205060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 203294.6, "quote_volume": 1020.538892, "trades": 7, "taker_buy_quote": 1020.538892}, {"ts": 1775205180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 235466.4, "quote_volume": 1182.041328, "trades": 5, "taker_buy_quote": 153.673746}, {"ts": 1775205240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 133471.6, "quote_volume": 670.027432, "trades": 3, "taker_buy_quote": 421.537432}, {"ts": 1775205300000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 384688.4, "quote_volume": 1930.139803, "trades": 10, "taker_buy_quote": 685.000586}, {"ts": 1775205360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 116249.8, "quote_volume": 582.411498, "trades": 4, "taker_buy_quote": 512.539032}, {"ts": 1775205420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 334471.6, "quote_volume": 1675.702716, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775205480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205540000, "open": 0.005, "high": 0.00502, "low": 0.005, "close": 0.00502, "volume": 321693.3, "quote_volume": 1611.644787, "trades": 17, "taker_buy_quote": 1588.466787}, {"ts": 1775205600000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 275903.0, "quote_volume": 1385.03306, "trades": 79, "taker_buy_quote": 1385.03306}, {"ts": 1775205660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 679454.1, "quote_volume": 3410.859582, "trades": 17, "taker_buy_quote": 181.353524}, {"ts": 1775205720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775205780000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 214706.9, "quote_volume": 1075.681569, "trades": 6, "taker_buy_quote": 609.298665}, {"ts": 1775205840000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 260768.9, "quote_volume": 1306.452189, "trades": 5, "taker_buy_quote": 1306.452189}, {"ts": 1775205900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 182702.3, "quote_volume": 915.338523, "trades": 3, "taker_buy_quote": 153.367122}, {"ts": 1775205960000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 139159.7, "quote_volume": 697.357206, "trades": 5, "taker_buy_quote": 697.357206}, {"ts": 1775206020000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206080000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 16164.0, "quote_volume": 80.92776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775206140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 543633.1, "quote_volume": 2718.1655, "trades": 11, "taker_buy_quote": 914.419}, {"ts": 1775206200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30612.3, "quote_volume": 153.0615, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775206380000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 781171.9, "quote_volume": 3906.3545, "trades": 17, "taker_buy_quote": 2338.5335}, {"ts": 1775206440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 345582.5, "quote_volume": 1727.9125, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775206680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 184040.4, "quote_volume": 920.202, "trades": 2, "taker_buy_quote": 920.202}, {"ts": 1775206740000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30673.4, "quote_volume": 153.367, "trades": 1, "taker_buy_quote": 153.367}, {"ts": 1775206800000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775206860000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 241279.2, "quote_volume": 1206.396, "trades": 24, "taker_buy_quote": 1206.396}, {"ts": 1775206920000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 288789.4, "quote_volume": 1443.947, "trades": 11, "taker_buy_quote": 365.85}, {"ts": 1775206980000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 122693.6, "quote_volume": 613.468, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775207040000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 258058.5, "quote_volume": 1292.363324, "trades": 5, "taker_buy_quote": 475.627356}, {"ts": 1775207100000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207160000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30673.4, "quote_volume": 153.367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775207220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 43618.4, "quote_volume": 218.092, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775207280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207340000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 201727.1, "quote_volume": 1008.6355, "trades": 7, "taker_buy_quote": 613.468}, {"ts": 1775207400000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30673.4, "quote_volume": 153.367, "trades": 1, "taker_buy_quote": 153.367}, {"ts": 1775207460000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 293401.6, "quote_volume": 1467.008, "trades": 7, "taker_buy_quote": 1412.168}, {"ts": 1775207520000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 36559.9, "quote_volume": 183.137978, "trades": 3, "taker_buy_quote": 169.577478}, {"ts": 1775207580000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 181178.3, "quote_volume": 907.703283, "trades": 9, "taker_buy_quote": 751.762023}, {"ts": 1775207700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 124369.8, "quote_volume": 623.092698, "trades": 6, "taker_buy_quote": 442.912557}, {"ts": 1775207760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775207820000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 214015.4, "quote_volume": 1072.167215, "trades": 5, "taker_buy_quote": 306.88755}, {"ts": 1775207880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 136276.5, "quote_volume": 682.745265, "trades": 2, "taker_buy_quote": 682.745265}, {"ts": 1775207940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 85464.1, "quote_volume": 428.175141, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775208000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 310979.7, "quote_volume": 1558.008297, "trades": 8, "taker_buy_quote": 712.759173}, {"ts": 1775208060000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 35964.1, "quote_volume": 179.8205, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775208120000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 86647.6, "quote_volume": 433.238, "trades": 3, "taker_buy_quote": 433.238}, {"ts": 1775208180000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208240000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208300000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208360000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 30642.8, "quote_volume": 153.214, "trades": 1, "taker_buy_quote": 153.214}, {"ts": 1775208540000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 553886.6, "quote_volume": 2770.413, "trades": 15, "taker_buy_quote": 1697.456}, {"ts": 1775208600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 348172.0, "quote_volume": 1740.86, "trades": 7, "taker_buy_quote": 580.382}, {"ts": 1775208660000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208780000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775208840000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 385616.9, "quote_volume": 1928.0845, "trades": 5, "taker_buy_quote": 1928.0845}, {"ts": 1775208900000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 467259.8, "quote_volume": 2333.725514, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775208960000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 161055.0, "quote_volume": 803.601171, "trades": 6, "taker_buy_quote": 772.088229}, {"ts": 1775209020000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 6024.0, "quote_volume": 30.05976, "trades": 1, "taker_buy_quote": 30.05976}, {"ts": 1775209080000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209140000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209200000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 62779.6, "quote_volume": 313.256492, "trades": 3, "taker_buy_quote": 306.427916}, {"ts": 1775209260000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 233936.4, "quote_volume": 1167.366896, "trades": 19, "taker_buy_quote": 1167.366896}, {"ts": 1775209320000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 226212.0, "quote_volume": 1128.79788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775209380000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 184348.4, "quote_volume": 919.898516, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775209440000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 10027.4, "quote_volume": 50.036726, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209500000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 3714.0, "quote_volume": 18.57, "trades": 1, "taker_buy_quote": 18.57}, {"ts": 1775209620000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 66406.3, "quote_volume": 331.981521, "trades": 4, "taker_buy_quote": 307.042}, {"ts": 1775209680000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 92205.0, "quote_volume": 460.10295, "trades": 4, "taker_buy_quote": 460.10295}, {"ts": 1775209740000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209800000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 94263.8, "quote_volume": 469.433724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775209860000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209920000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775209980000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210040000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210100000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210160000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210220000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 174798.1, "quote_volume": 870.494538, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775210280000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775210340000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 257752.2, "quote_volume": 1286.073808, "trades": 5, "taker_buy_quote": 425.415464}, {"ts": 1775210400000, "open": 0.00498, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 273428.9, "quote_volume": 1363.794895, "trades": 6, "taker_buy_quote": 1050.298693}, {"ts": 1775210460000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 417963.7, "quote_volume": 2089.095928, "trades": 8, "taker_buy_quote": 1555.101}, {"ts": 1775210520000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 113607.8, "quote_volume": 566.917039, "trades": 4, "taker_buy_quote": 7.0585}, {"ts": 1775210580000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 288110.9, "quote_volume": 1440.5545, "trades": 4, "taker_buy_quote": 1440.5545}, {"ts": 1775210640000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 93355.2, "quote_volume": 467.773935, "trades": 5, "taker_buy_quote": 432.91686}, {"ts": 1775210700000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 225436.3, "quote_volume": 1131.690226, "trades": 8, "taker_buy_quote": 928.164366}, {"ts": 1775210760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 231891.5, "quote_volume": 1164.09533, "trades": 5, "taker_buy_quote": 153.367024}, {"ts": 1775210820000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 292034.7, "quote_volume": 1466.014194, "trades": 5, "taker_buy_quote": 461.33047}, {"ts": 1775210880000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1069.7, "quote_volume": 5.369894, "trades": 1, "taker_buy_quote": 5.369894}, {"ts": 1775210940000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 396474.6, "quote_volume": 1990.302492, "trades": 7, "taker_buy_quote": 1147.995688}, {"ts": 1775211000000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 91745.5, "quote_volume": 460.56241, "trades": 3, "taker_buy_quote": 460.56241}, {"ts": 1775211060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775211180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 180769.2, "quote_volume": 905.653692, "trades": 4, "taker_buy_quote": 291.232302}, {"ts": 1775211240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 139880.5, "quote_volume": 700.801305, "trades": 4, "taker_buy_quote": 700.801305}, {"ts": 1775211300000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 544558.6, "quote_volume": 2728.238586, "trades": 8, "taker_buy_quote": 1919.700738}, {"ts": 1775211360000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 422347.6, "quote_volume": 2114.285304, "trades": 11, "taker_buy_quote": 293.975778}, {"ts": 1775211420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 561577.9, "quote_volume": 2807.8895, "trades": 9, "taker_buy_quote": 1802.1315}, {"ts": 1775211480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 385391.2, "quote_volume": 1926.956, "trades": 7, "taker_buy_quote": 1466.855}, {"ts": 1775211540000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 151550.4, "quote_volume": 757.752, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775211600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 180612.4, "quote_volume": 903.062, "trades": 4, "taker_buy_quote": 881.1445}, {"ts": 1775211660000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 61255.1, "quote_volume": 306.2755, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 213719.5, "quote_volume": 1068.5975, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775211780000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 4992.9, "quote_volume": 24.914571, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775211840000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 130216.1, "quote_volume": 651.057224, "trades": 3, "taker_buy_quote": 639.4425}, {"ts": 1775211900000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 360615.7, "quote_volume": 1803.0785, "trades": 10, "taker_buy_quote": 513.749}, {"ts": 1775211960000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775212020000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 4997.9, "quote_volume": 25.039479, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212080000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 341573.2, "quote_volume": 1711.281732, "trades": 10, "taker_buy_quote": 658.017408}, {"ts": 1775212140000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 252051.1, "quote_volume": 1262.776011, "trades": 10, "taker_buy_quote": 859.022115}, {"ts": 1775212200000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 309960.4, "quote_volume": 1552.901604, "trades": 5, "taker_buy_quote": 1353.1008}, {"ts": 1775212260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 251360.9, "quote_volume": 1261.831718, "trades": 11, "taker_buy_quote": 704.586116}, {"ts": 1775212320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 152908.5, "quote_volume": 767.60067, "trades": 5, "taker_buy_quote": 614.080536}, {"ts": 1775212380000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 323171.3, "quote_volume": 1625.551639, "trades": 11, "taker_buy_quote": 858.558125}, {"ts": 1775212440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1397.8, "quote_volume": 7.016956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775212500000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 424727.6, "quote_volume": 2133.586775, "trades": 11, "taker_buy_quote": 1235.545923}, {"ts": 1775212560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 10732.0, "quote_volume": 53.98196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775212620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 201213.8, "quote_volume": 1012.105414, "trades": 6, "taker_buy_quote": 468.766826}, {"ts": 1775212680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 363511.9, "quote_volume": 1828.464857, "trades": 13, "taker_buy_quote": 687.864572}, {"ts": 1775212740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 130985.9, "quote_volume": 658.859077, "trades": 4, "taker_buy_quote": 389.207819}, {"ts": 1775212800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 61042.0, "quote_volume": 307.04126, "trades": 1, "taker_buy_quote": 307.04126}, {"ts": 1775212860000, "open": 0.00502, "high": 0.00502, "low": 0.005, "close": 0.005, "volume": 388345.0, "quote_volume": 1947.539394, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775212920000, "open": 0.005, "high": 0.00502, "low": 0.005, "close": 0.00502, "volume": 176897.0, "quote_volume": 886.560218, "trades": 4, "taker_buy_quote": 851.560218}, {"ts": 1775212980000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 152940.3, "quote_volume": 767.760306, "trades": 4, "taker_buy_quote": 767.760306}, {"ts": 1775213040000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 617813.3, "quote_volume": 3102.907856, "trades": 18, "taker_buy_quote": 2966.569174}, {"ts": 1775213100000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 258901.3, "quote_volume": 1301.356392, "trades": 6, "taker_buy_quote": 248.985}, {"ts": 1775213160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 262018.1, "quote_volume": 1315.330862, "trades": 4, "taker_buy_quote": 591.574872}, {"ts": 1775213220000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 132947.0, "quote_volume": 667.39394, "trades": 4, "taker_buy_quote": 667.39394}, {"ts": 1775213280000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 280902.9, "quote_volume": 1410.025018, "trades": 8, "taker_buy_quote": 742.831488}, {"ts": 1775213340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 30551.2, "quote_volume": 153.367024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775213400000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 380603.2, "quote_volume": 1911.176724, "trades": 8, "taker_buy_quote": 1090.689906}, {"ts": 1775213460000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 152605.0, "quote_volume": 767.60315, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775213520000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 448962.4, "quote_volume": 2259.879257, "trades": 14, "taker_buy_quote": 1082.399967}, {"ts": 1775213580000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775213640000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 190374.6, "quote_volume": 957.584238, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775213700000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 202352.8, "quote_volume": 1017.834584, "trades": 4, "taker_buy_quote": 767.450238}, {"ts": 1775213760000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 194032.2, "quote_volume": 975.981966, "trades": 4, "taker_buy_quote": 920.817956}, {"ts": 1775213820000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 83594.6, "quote_volume": 421.011878, "trades": 3, "taker_buy_quote": 249.48}, {"ts": 1775213880000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 295448.8, "quote_volume": 1488.961994, "trades": 11, "taker_buy_quote": 1438.68312}, {"ts": 1775213940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 35497.8, "quote_volume": 178.908912, "trades": 3, "taker_buy_quote": 178.908912}, {"ts": 1775214000000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 301772.9, "quote_volume": 1516.105927, "trades": 8, "taker_buy_quote": 153.520127}, {"ts": 1775214060000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 465926.6, "quote_volume": 2343.610798, "trades": 12, "taker_buy_quote": 1358.629659}, {"ts": 1775214120000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214180000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 296665.3, "quote_volume": 1493.445029, "trades": 8, "taker_buy_quote": 1493.445029}, {"ts": 1775214240000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214300000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214360000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214420000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 220802.9, "quote_volume": 1112.236436, "trades": 7, "taker_buy_quote": 460.559736}, {"ts": 1775214480000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214720000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 309638.1, "quote_volume": 1557.479643, "trades": 8, "taker_buy_quote": 1245.047732}, {"ts": 1775214780000, "open": 0.00503, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 327089.3, "quote_volume": 1647.815466, "trades": 14, "taker_buy_quote": 520.886678}, {"ts": 1775214840000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 48309.0, "quote_volume": 242.99427, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775214900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775214960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 1474.6, "quote_volume": 7.417238, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 15245.3, "quote_volume": 76.683859, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215080000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 654716.2, "quote_volume": 3292.007356, "trades": 15, "taker_buy_quote": 1376.702952}, {"ts": 1775215140000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 251754.4, "quote_volume": 1266.31395, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775215200000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 2126.6, "quote_volume": 10.675532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 14538.9, "quote_volume": 72.985278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775215380000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 803098.0, "quote_volume": 4042.22216, "trades": 14, "taker_buy_quote": 2448.321796}, {"ts": 1775215440000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215500000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215560000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 209554.3, "quote_volume": 1056.153672, "trades": 5, "taker_buy_quote": 1056.153672}, {"ts": 1775215620000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 122134.8, "quote_volume": 615.559392, "trades": 6, "taker_buy_quote": 366.079392}, {"ts": 1775215680000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 51913.8, "quote_volume": 261.859368, "trades": 2, "taker_buy_quote": 107.97708}, {"ts": 1775215740000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775215800000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 2976979.6, "quote_volume": 15059.360593, "trades": 41, "taker_buy_quote": 11058.968059}, {"ts": 1775215860000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 50000.0, "quote_volume": 252.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775215920000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 683935.1, "quote_volume": 3458.445926, "trades": 15, "taker_buy_quote": 1543.277736}, {"ts": 1775215980000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 369916.7, "quote_volume": 1871.671822, "trades": 8, "taker_buy_quote": 1133.191554}, {"ts": 1775216040000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 385241.4, "quote_volume": 1949.321484, "trades": 11, "taker_buy_quote": 1271.484896}, {"ts": 1775216100000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 39999.0, "quote_volume": 202.79493, "trades": 3, "taker_buy_quote": 25.35}, {"ts": 1775216160000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 214017.7, "quote_volume": 1085.935517, "trades": 12, "taker_buy_quote": 1002.429068}, {"ts": 1775216220000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 117188.1, "quote_volume": 595.022486, "trades": 7, "taker_buy_quote": 446.440052}, {"ts": 1775216280000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 40933.6, "quote_volume": 207.842688, "trades": 3, "taker_buy_quote": 157.142688}, {"ts": 1775216340000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 752524.2, "quote_volume": 3831.869473, "trades": 16, "taker_buy_quote": 3531.078548}, {"ts": 1775216400000, "open": 0.0051, "high": 0.0051, "low": 0.00506, "close": 0.00506, "volume": 788063.2, "quote_volume": 4002.73063, "trades": 22, "taker_buy_quote": 703.574304}, {"ts": 1775216460000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 147846.7, "quote_volume": 748.104302, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775216520000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 495601.4, "quote_volume": 2510.510554, "trades": 11, "taker_buy_quote": 1403.10729}, {"ts": 1775216580000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 140270.0, "quote_volume": 711.1689, "trades": 4, "taker_buy_quote": 711.1689}, {"ts": 1775216640000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216700000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 161487.7, "quote_volume": 817.127762, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775216760000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 111532.6, "quote_volume": 564.354956, "trades": 4, "taker_buy_quote": 564.354956}, {"ts": 1775216820000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 13308.3, "quote_volume": 67.339998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775216880000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775216940000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217000000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 208627.5, "quote_volume": 1055.65515, "trades": 3, "taker_buy_quote": 259.231896}, {"ts": 1775217060000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 214551.9, "quote_volume": 1085.632614, "trades": 3, "taker_buy_quote": 826.400718}, {"ts": 1775217120000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 103381.0, "quote_volume": 524.12948, "trades": 4, "taker_buy_quote": 7.252128}, {"ts": 1775217180000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 202989.8, "quote_volume": 1027.128388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775217240000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32015.0, "quote_volume": 161.9959, "trades": 1, "taker_buy_quote": 161.9959}, {"ts": 1775217300000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217360000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 237882.2, "quote_volume": 1204.569882, "trades": 5, "taker_buy_quote": 1204.569882}, {"ts": 1775217420000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 173965.8, "quote_volume": 880.160268, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217480000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217540000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 138431.6, "quote_volume": 700.463896, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775217600000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217660000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 500049.3, "quote_volume": 2525.227821, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217720000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 55263.2, "quote_volume": 278.526528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775217780000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775217840000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 13488.0, "quote_volume": 67.97952, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775217900000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 88136.2, "quote_volume": 444.180503, "trades": 4, "taker_buy_quote": 273.1428}, {"ts": 1775217960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 12055.6, "quote_volume": 60.639668, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 1882.7, "quote_volume": 9.469981, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 2491.9, "quote_volume": 12.559176, "trades": 1, "taker_buy_quote": 12.559176}, {"ts": 1775218200000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 146300.2, "quote_volume": 735.890006, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775218260000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 114636.8, "quote_volume": 576.11196, "trades": 4, "taker_buy_quote": 319.517672}, {"ts": 1775218320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218440000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 3282.6, "quote_volume": 16.499526, "trades": 4, "taker_buy_quote": 10.499622}, {"ts": 1775218500000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775218560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 146403.1, "quote_volume": 734.943562, "trades": 7, "taker_buy_quote": 690.938744}, {"ts": 1775218620000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 38669.9, "quote_volume": 193.671881, "trades": 5, "taker_buy_quote": 161.512881}, {"ts": 1775218680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1291.7, "quote_volume": 6.471417, "trades": 1, "taker_buy_quote": 6.471417}, {"ts": 1775218740000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 53333.1, "quote_volume": 267.198831, "trades": 2, "taker_buy_quote": 267.198831}, {"ts": 1775218800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 299078.9, "quote_volume": 1498.385289, "trades": 9, "taker_buy_quote": 1498.385289}, {"ts": 1775218860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 366877.6, "quote_volume": 1838.056776, "trades": 4, "taker_buy_quote": 1838.056776}, {"ts": 1775218920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 19960.0, "quote_volume": 99.9996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775218980000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 47098.2, "quote_volume": 235.961982, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775219040000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 247414.1, "quote_volume": 1242.018782, "trades": 9, "taker_buy_quote": 860.172482}, {"ts": 1775219160000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 190094.5, "quote_volume": 954.314151, "trades": 8, "taker_buy_quote": 19.999783}, {"ts": 1775219220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32174.1, "quote_volume": 161.835723, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775219340000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 361631.2, "quote_volume": 1819.004936, "trades": 11, "taker_buy_quote": 162.157643}, {"ts": 1775219400000, "open": 0.00503, "high": 0.00506, "low": 0.00503, "close": 0.00504, "volume": 2120899.6, "quote_volume": 10695.080803, "trades": 65, "taker_buy_quote": 6418.179422}, {"ts": 1775219460000, "open": 0.00503, "high": 0.00503, "low": 0.00501, "close": 0.00501, "volume": 746865.4, "quote_volume": 3745.574706, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775219520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 331106.7, "quote_volume": 1658.844567, "trades": 7, "taker_buy_quote": 201.022242}, {"ts": 1775219580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 196505.5, "quote_volume": 984.492555, "trades": 4, "taker_buy_quote": 984.492555}, {"ts": 1775219640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775219940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220000000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 518037.2, "quote_volume": 2599.857714, "trades": 11, "taker_buy_quote": 899.510206}, {"ts": 1775220060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220120000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1816.3, "quote_volume": 9.117826, "trades": 1, "taker_buy_quote": 9.117826}, {"ts": 1775220300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 107656.4, "quote_volume": 539.358564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775220420000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 145970.6, "quote_volume": 730.187747, "trades": 9, "taker_buy_quote": 167.708247}, {"ts": 1775220480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 103649.6, "quote_volume": 518.248, "trades": 4, "taker_buy_quote": 161.8345}, {"ts": 1775220540000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 1118912.3, "quote_volume": 5583.532377, "trades": 17, "taker_buy_quote": 917.571001}, {"ts": 1775220600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 32737.7, "quote_volume": 163.361123, "trades": 2, "taker_buy_quote": 163.361123}, {"ts": 1775220660000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 229218.0, "quote_volume": 1143.79782, "trades": 4, "taker_buy_quote": 1143.79782}, {"ts": 1775220720000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775220780000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 317795.8, "quote_volume": 1588.654683, "trades": 8, "taker_buy_quote": 716.364}, {"ts": 1775220840000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 248639.0, "quote_volume": 1243.2948, "trades": 11, "taker_buy_quote": 49.9998}, {"ts": 1775220900000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 70990.0, "quote_volume": 354.9999, "trades": 6, "taker_buy_quote": 24.9999}, {"ts": 1775220960000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 251634.9, "quote_volume": 1260.653709, "trades": 8, "taker_buy_quote": 1242.083709}, {"ts": 1775221020000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221080000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 21921.8, "quote_volume": 109.828218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775221140000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 296053.6, "quote_volume": 1483.228536, "trades": 9, "taker_buy_quote": 536.529918}, {"ts": 1775221200000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 201035.9, "quote_volume": 1007.209202, "trades": 8, "taker_buy_quote": 496.02287}, {"ts": 1775221260000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 97036.1, "quote_volume": 486.150861, "trades": 4, "taker_buy_quote": 324.154515}, {"ts": 1775221320000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 266687.7, "quote_volume": 1336.105377, "trades": 6, "taker_buy_quote": 361.79715}, {"ts": 1775221380000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 20281.0, "quote_volume": 101.405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775221500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 390547.8, "quote_volume": 1952.739, "trades": 9, "taker_buy_quote": 1723.714}, {"ts": 1775221560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 330448.7, "quote_volume": 1652.2435, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775221620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 161.996}, {"ts": 1775221680000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 37810.4, "quote_volume": 188.997888, "trades": 3, "taker_buy_quote": 161.996}, {"ts": 1775221740000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 129597.6, "quote_volume": 646.692024, "trades": 3, "taker_buy_quote": 646.692024}, {"ts": 1775221800000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 32431.7, "quote_volume": 161.834183, "trades": 2, "taker_buy_quote": 161.834183}, {"ts": 1775221860000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775221920000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 331446.6, "quote_volume": 1653.918534, "trades": 5, "taker_buy_quote": 794.024269}, {"ts": 1775221980000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 3971.9, "quote_volume": 19.819781, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775222040000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222100000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222160000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 293299.8, "quote_volume": 1462.916422, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775222220000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32496.8, "quote_volume": 161.834064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222280000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 31632.2, "quote_volume": 157.528356, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222340000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32464.3, "quote_volume": 161.672214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775222400000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 428842.5, "quote_volume": 2139.924075, "trades": 11, "taker_buy_quote": 2036.078183}, {"ts": 1775222460000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222520000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 217961.2, "quote_volume": 1087.626388, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775222580000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 164114.4, "quote_volume": 818.930856, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775222640000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 2247932.8, "quote_volume": 11193.745344, "trades": 13, "taker_buy_quote": 46.870764}, {"ts": 1775222700000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775222760000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 2239.7, "quote_volume": 11.131309, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222820000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 1120.0, "quote_volume": 5.5664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775222880000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 16211.6, "quote_volume": 80.609893, "trades": 4, "taker_buy_quote": 19.044018}, {"ts": 1775222940000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 3612.7, "quote_volume": 17.955119, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775223000000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223060000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223120000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223180000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 352055.9, "quote_volume": 1749.717823, "trades": 6, "taker_buy_quote": 982.322985}, {"ts": 1775223240000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 237189.6, "quote_volume": 1178.832312, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775223300000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 1299404.7, "quote_volume": 6457.932739, "trades": 31, "taker_buy_quote": 4472.71174}, {"ts": 1775223360000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 747520.8, "quote_volume": 3709.673304, "trades": 20, "taker_buy_quote": 1338.492063}, {"ts": 1775223420000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223480000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223540000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775223600000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 375569.7, "quote_volume": 1866.581409, "trades": 9, "taker_buy_quote": 1866.581409}, {"ts": 1775223660000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 605980.9, "quote_volume": 3011.725073, "trades": 11, "taker_buy_quote": 130.445602}, {"ts": 1775223720000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 34493.5, "quote_volume": 171.432695, "trades": 2, "taker_buy_quote": 171.432695}, {"ts": 1775223780000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 152636.0, "quote_volume": 758.60092, "trades": 5, "taker_buy_quote": 758.60092}, {"ts": 1775223840000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 68775.8, "quote_volume": 341.815726, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775223900000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 32594.8, "quote_volume": 161.996156, "trades": 1, "taker_buy_quote": 161.996156}, {"ts": 1775223960000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 182234.4, "quote_volume": 905.704968, "trades": 9, "taker_buy_quote": 756.604968}, {"ts": 1775224020000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 340246.3, "quote_volume": 1689.929761, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775224080000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224140000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224200000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 161188.0, "quote_volume": 799.49248, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775224260000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 449839.4, "quote_volume": 2231.203424, "trades": 8, "taker_buy_quote": 2231.203424}, {"ts": 1775224320000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 230298.0, "quote_volume": 1142.27808, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775224380000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 400224.9, "quote_volume": 1986.321954, "trades": 8, "taker_buy_quote": 1292.713074}, {"ts": 1775224440000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224500000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 1000499.9, "quote_volume": 4981.010691, "trades": 13, "taker_buy_quote": 4981.010691}, {"ts": 1775224560000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224620000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224680000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775224740000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32562.1, "quote_volume": 162.159258, "trades": 2, "taker_buy_quote": 162.159258}, {"ts": 1775224800000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 392005.9, "quote_volume": 1952.189382, "trades": 13, "taker_buy_quote": 868.855122}, {"ts": 1775224860000, "open": 0.00497, "high": 0.00497, "low": 0.00496, "close": 0.00496, "volume": 580800.3, "quote_volume": 2883.989698, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775224920000, "open": 0.00496, "high": 0.00496, "low": 0.00496, "close": 0.00496, "volume": 65288.3, "quote_volume": 323.829968, "trades": 2, "taker_buy_quote": 323.829968}, {"ts": 1775224980000, "open": 0.00496, "high": 0.00497, "low": 0.00496, "close": 0.00497, "volume": 232551.0, "quote_volume": 1154.66098, "trades": 3, "taker_buy_quote": 1154.66098}, {"ts": 1775225040000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 620065.1, "quote_volume": 3081.723547, "trades": 11, "taker_buy_quote": 3081.723547}, {"ts": 1775225100000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225160000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225220000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225280000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225340000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225400000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225460000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225520000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 3852.4, "quote_volume": 19.146428, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775225580000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 1332.8, "quote_volume": 6.624016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775225640000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225700000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225760000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775225820000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 194947.1, "quote_volume": 970.836558, "trades": 9, "taker_buy_quote": 970.836558}, {"ts": 1775225880000, "open": 0.00498, "high": 0.00498, "low": 0.00497, "close": 0.00497, "volume": 933908.5, "quote_volume": 4649.214549, "trades": 11, "taker_buy_quote": 162.159258}, {"ts": 1775225940000, "open": 0.00497, "high": 0.00497, "low": 0.00497, "close": 0.00497, "volume": 32464.7, "quote_volume": 161.349559, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775226000000, "open": 0.00497, "high": 0.00498, "low": 0.00497, "close": 0.00498, "volume": 54574.9, "quote_volume": 271.456725, "trades": 3, "taker_buy_quote": 109.297056}, {"ts": 1775226060000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 225980.4, "quote_volume": 1125.382392, "trades": 7, "taker_buy_quote": 550.407528}, {"ts": 1775226120000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 65058.8, "quote_volume": 323.992824, "trades": 1, "taker_buy_quote": 323.992824}, {"ts": 1775226180000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 284616.2, "quote_volume": 1417.388676, "trades": 8, "taker_buy_quote": 1417.388676}, {"ts": 1775226240000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32529.4, "quote_volume": 161.996412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226300000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 32529.4, "quote_volume": 161.996412, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775226360000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 151930.5, "quote_volume": 757.002095, "trades": 6, "taker_buy_quote": 193.714295}, {"ts": 1775226420000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 398137.5, "quote_volume": 1988.130567, "trades": 12, "taker_buy_quote": 1988.130567}, {"ts": 1775226480000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 422914.6, "quote_volume": 2113.55258, "trades": 8, "taker_buy_quote": 734.6285}, {"ts": 1775226540000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226660000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226720000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226780000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226840000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226900000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775226960000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 32562.4, "quote_volume": 162.486376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775227020000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00499, "volume": 143149.0, "quote_volume": 714.283398, "trades": 5, "taker_buy_quote": 699.287622}, {"ts": 1775227080000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 214343.1, "quote_volume": 1069.572069, "trades": 7, "taker_buy_quote": 681.862043}, {"ts": 1775227140000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 35566.0, "quote_volume": 177.83, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227260000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 225341.4, "quote_volume": 1128.439792, "trades": 5, "taker_buy_quote": 868.128792}, {"ts": 1775227320000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32399.4, "quote_volume": 162.320994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775227380000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 55764.3, "quote_volume": 279.612792, "trades": 5, "taker_buy_quote": 117.291798}, {"ts": 1775227440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 721186.9, "quote_volume": 3620.358238, "trades": 12, "taker_buy_quote": 2719.277274}, {"ts": 1775227500000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775227680000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 390872.9, "quote_volume": 1963.467798, "trades": 11, "taker_buy_quote": 1641.143638}, {"ts": 1775227740000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 493807.7, "quote_volume": 2478.654654, "trades": 14, "taker_buy_quote": 672.455104}, {"ts": 1775227800000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 819137.3, "quote_volume": 4113.865696, "trades": 14, "taker_buy_quote": 4113.865696}, {"ts": 1775227860000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 140083.4, "quote_volume": 704.608416, "trades": 9, "taker_buy_quote": 699.043244}, {"ts": 1775227920000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 129211.4, "quote_volume": 649.933342, "trades": 4, "taker_buy_quote": 649.933342}, {"ts": 1775227980000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 12450.0, "quote_volume": 62.6235, "trades": 1, "taker_buy_quote": 62.6235}, {"ts": 1775228040000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 8624.8, "quote_volume": 43.382744, "trades": 1, "taker_buy_quote": 43.382744}, {"ts": 1775228100000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228160000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 45667.4, "quote_volume": 229.707022, "trades": 2, "taker_buy_quote": 229.707022}, {"ts": 1775228220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228280000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 127401.2, "quote_volume": 639.554024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32270.2, "quote_volume": 161.996404, "trades": 1, "taker_buy_quote": 161.996404}, {"ts": 1775228400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1684.6, "quote_volume": 8.439846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228460000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32206.5, "quote_volume": 161.354565, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775228640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 6493.5, "quote_volume": 32.532435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 433820.7, "quote_volume": 2173.441707, "trades": 8, "taker_buy_quote": 1677.707217}, {"ts": 1775228760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32270.3, "quote_volume": 161.674203, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775228820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 86267.1, "quote_volume": 432.198171, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775228880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 617062.1, "quote_volume": 3091.481121, "trades": 11, "taker_buy_quote": 1389.987426}, {"ts": 1775228940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 319005.3, "quote_volume": 1598.216553, "trades": 7, "taker_buy_quote": 619.201932}, {"ts": 1775229000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 523783.1, "quote_volume": 2624.153331, "trades": 16, "taker_buy_quote": 1118.821176}, {"ts": 1775229060000, "open": 0.00501, "high": 0.00504, "low": 0.00501, "close": 0.00502, "volume": 3384482.3, "quote_volume": 17013.783002, "trades": 87, "taker_buy_quote": 8431.0626}, {"ts": 1775229120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 386542.1, "quote_volume": 1940.441342, "trades": 7, "taker_buy_quote": 1009.31618}, {"ts": 1775229180000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 33902.7, "quote_volume": 170.175551, "trades": 2, "taker_buy_quote": 162.158048}, {"ts": 1775229240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229300000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 444404.8, "quote_volume": 2232.967897, "trades": 13, "taker_buy_quote": 2100.908765}, {"ts": 1775229360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 337707.3, "quote_volume": 1691.913573, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775229480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 367304.5, "quote_volume": 1840.195545, "trades": 10, "taker_buy_quote": 1045.973271}, {"ts": 1775229540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 309988.8, "quote_volume": 1553.043888, "trades": 58, "taker_buy_quote": 0.0}, {"ts": 1775229600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229720000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775229780000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32334.6, "quote_volume": 161.996346, "trades": 1, "taker_buy_quote": 161.996346}, {"ts": 1775229840000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 165918.9, "quote_volume": 831.253689, "trades": 4, "taker_buy_quote": 831.253689}, {"ts": 1775229900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32334.6, "quote_volume": 161.996346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775229960000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230020000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 2192.0, "quote_volume": 11.00384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230080000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 251333.4, "quote_volume": 1261.693668, "trades": 3, "taker_buy_quote": 1261.693668}, {"ts": 1775230140000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230200000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 123181.0, "quote_volume": 618.36862, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775230260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 145064.9, "quote_volume": 728.225798, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775230380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230440000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 21655.0, "quote_volume": 108.49155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230500000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 64604.8, "quote_volume": 323.670048, "trades": 1, "taker_buy_quote": 323.670048}, {"ts": 1775230560000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1799.1, "quote_volume": 8.9955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775230680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230740000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230800000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230860000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230920000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775230980000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231100000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 283402.5, "quote_volume": 1416.972832, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775231160000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231220000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 989334.6, "quote_volume": 4947.55081, "trades": 11, "taker_buy_quote": 4947.55081}, {"ts": 1775231280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 12012.1, "quote_volume": 60.0605, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775231340000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 170839.2, "quote_volume": 854.196, "trades": 5, "taker_buy_quote": 307.5605}, {"ts": 1775231400000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 199552.7, "quote_volume": 997.779594, "trades": 8, "taker_buy_quote": 316.485594}, {"ts": 1775231460000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 33399.2, "quote_volume": 166.996, "trades": 2, "taker_buy_quote": 166.996}, {"ts": 1775231520000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231580000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231700000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231760000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231820000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775231940000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232000000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 259817.8, "quote_volume": 1297.807032, "trades": 10, "taker_buy_quote": 718.165638}, {"ts": 1775232060000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 124045.7, "quote_volume": 618.988043, "trades": 2, "taker_buy_quote": 247.005}, {"ts": 1775232120000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 272322.4, "quote_volume": 1359.533676, "trades": 6, "taker_buy_quote": 1359.533676}, {"ts": 1775232180000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 64863.4, "quote_volume": 324.317, "trades": 1, "taker_buy_quote": 324.317}, {"ts": 1775232240000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32431.7, "quote_volume": 162.1585, "trades": 1, "taker_buy_quote": 162.1585}, {"ts": 1775232300000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 240692.2, "quote_volume": 1205.846071, "trades": 6, "taker_buy_quote": 389.473392}, {"ts": 1775232360000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 432891.7, "quote_volume": 2162.425645, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775232420000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 244338.0, "quote_volume": 1219.24662, "trades": 6, "taker_buy_quote": 1219.24662}, {"ts": 1775232480000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 1235.1, "quote_volume": 6.163149, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232540000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232660000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775232720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 10301.0, "quote_volume": 51.505, "trades": 1, "taker_buy_quote": 51.505}, {"ts": 1775232780000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 467492.2, "quote_volume": 2337.461, "trades": 6, "taker_buy_quote": 2337.461}, {"ts": 1775232840000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775232900000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 275253.8, "quote_volume": 1376.269, "trades": 12, "taker_buy_quote": 409.656}, {"ts": 1775232960000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 114283.0, "quote_volume": 570.65987, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775233020000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233080000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233140000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233200000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1064.0, "quote_volume": 5.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 263328.4, "quote_volume": 1316.642, "trades": 8, "taker_buy_quote": 161.996}, {"ts": 1775233380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 182467.4, "quote_volume": 912.337, "trades": 5, "taker_buy_quote": 912.337}, {"ts": 1775233440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 97230.1, "quote_volume": 486.1505, "trades": 3, "taker_buy_quote": 486.1505}, {"ts": 1775233500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 155853.9, "quote_volume": 779.2695, "trades": 3, "taker_buy_quote": 779.2695}, {"ts": 1775233560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775233620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775233680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775233740000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 402320.5, "quote_volume": 2015.301713, "trades": 9, "taker_buy_quote": 1006.305594}, {"ts": 1775233800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32366.9, "quote_volume": 162.158169, "trades": 1, "taker_buy_quote": 162.158169}, {"ts": 1775233860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32366.9, "quote_volume": 162.158169, "trades": 2, "taker_buy_quote": 162.158169}, {"ts": 1775233920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32366.9, "quote_volume": 162.158169, "trades": 1, "taker_buy_quote": 162.158169}, {"ts": 1775233980000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 160160.5, "quote_volume": 800.8025, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234100000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 896968.1, "quote_volume": 4486.90854, "trades": 16, "taker_buy_quote": 4486.90854}, {"ts": 1775234160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 64733.8, "quote_volume": 324.316338, "trades": 1, "taker_buy_quote": 324.316338}, {"ts": 1775234220000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 262057.9, "quote_volume": 1310.2895, "trades": 8, "taker_buy_quote": 157.2065}, {"ts": 1775234280000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 8693.3, "quote_volume": 43.4665, "trades": 1, "taker_buy_quote": 43.4665}, {"ts": 1775234340000, "open": 0.005, "high": 0.00503, "low": 0.005, "close": 0.00503, "volume": 1068804.0, "quote_volume": 5353.757139, "trades": 20, "taker_buy_quote": 5353.757139}, {"ts": 1775234400000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 336763.7, "quote_volume": 1690.063674, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775234460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 76616.9, "quote_volume": 384.616838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775234520000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 380545.9, "quote_volume": 1909.549189, "trades": 11, "taker_buy_quote": 717.715926}, {"ts": 1775234580000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 508555.5, "quote_volume": 2552.40137, "trades": 11, "taker_buy_quote": 1415.43418}, {"ts": 1775234640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32302.4, "quote_volume": 161.835024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775234760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234820000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 1485073.0, "quote_volume": 7434.478814, "trades": 26, "taker_buy_quote": 557.480736}, {"ts": 1775234880000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775234940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 129622.6, "quote_volume": 649.409226, "trades": 5, "taker_buy_quote": 649.409226}, {"ts": 1775235000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235120000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235240000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235300000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 1528.5, "quote_volume": 7.657785, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775235660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 236569.5, "quote_volume": 1185.213195, "trades": 5, "taker_buy_quote": 861.220503}, {"ts": 1775235720000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 220805.2, "quote_volume": 1106.287308, "trades": 5, "taker_buy_quote": 1106.287308}, {"ts": 1775235780000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775235840000, "open": 0.00501, "high": 0.00503, "low": 0.00501, "close": 0.00503, "volume": 2345254.4, "quote_volume": 11766.176749, "trades": 45, "taker_buy_quote": 8350.311531}, {"ts": 1775235900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 3578.5, "quote_volume": 17.999855, "trades": 1, "taker_buy_quote": 17.999855}, {"ts": 1775235960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 161351.5, "quote_volume": 811.598045, "trades": 5, "taker_buy_quote": 811.598045}, {"ts": 1775236020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 64540.6, "quote_volume": 324.639218, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236080000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 87008.0, "quote_volume": 437.662868, "trades": 5, "taker_buy_quote": 255.349512}, {"ts": 1775236140000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 17133.1, "quote_volume": 86.179493, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236200000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236260000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236320000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32206.0, "quote_volume": 161.99618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775236380000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 417362.1, "quote_volume": 2099.331363, "trades": 12, "taker_buy_quote": 387.789862}, {"ts": 1775236440000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 322358.8, "quote_volume": 1621.464764, "trades": 9, "taker_buy_quote": 589.323351}, {"ts": 1775236500000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 175138.4, "quote_volume": 880.930676, "trades": 5, "taker_buy_quote": 323.99236}, {"ts": 1775236560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 193299.1, "quote_volume": 970.361482, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775236620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236680000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 496170.0, "quote_volume": 2488.18221, "trades": 8, "taker_buy_quote": 1916.05023}, {"ts": 1775236740000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775236800000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1991.1, "quote_volume": 9.995322, "trades": 1, "taker_buy_quote": 9.995322}, {"ts": 1775236860000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 996.0, "quote_volume": 4.99992, "trades": 1, "taker_buy_quote": 4.99992}, {"ts": 1775236920000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 146975.6, "quote_volume": 737.817512, "trades": 4, "taker_buy_quote": 181.897692}, {"ts": 1775236980000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 484581.5, "quote_volume": 2432.59913, "trades": 8, "taker_buy_quote": 1911.120024}, {"ts": 1775237040000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 314318.4, "quote_volume": 1577.878368, "trades": 7, "taker_buy_quote": 772.368666}, {"ts": 1775237100000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32270.2, "quote_volume": 161.996404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775237220000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 33681.7, "quote_volume": 169.096249, "trades": 3, "taker_buy_quote": 7.099845}, {"ts": 1775237280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237340000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 1988.0, "quote_volume": 9.99964, "trades": 1, "taker_buy_quote": 9.99964}, {"ts": 1775237400000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237460000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 108905.5, "quote_volume": 547.794665, "trades": 7, "taker_buy_quote": 506.704595}, {"ts": 1775237520000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 132938.5, "quote_volume": 670.01004, "trades": 7, "taker_buy_quote": 509.59188}, {"ts": 1775237580000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 111550.6, "quote_volume": 562.215024, "trades": 5, "taker_buy_quote": 400.05756}, {"ts": 1775237640000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 160870.9, "quote_volume": 810.789336, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775237700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 14964.3, "quote_volume": 75.420072, "trades": 1, "taker_buy_quote": 75.420072}, {"ts": 1775237760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 2284.4, "quote_volume": 11.513376, "trades": 1, "taker_buy_quote": 11.513376}, {"ts": 1775237880000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775237940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238060000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 208927.2, "quote_volume": 1050.903816, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775238120000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 364354.0, "quote_volume": 1834.90812, "trades": 10, "taker_buy_quote": 1834.90812}, {"ts": 1775238180000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32174.1, "quote_volume": 162.157464, "trades": 1, "taker_buy_quote": 162.157464}, {"ts": 1775238240000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238300000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 242894.6, "quote_volume": 1221.759838, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775238360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 86000.0, "quote_volume": 432.58, "trades": 2, "taker_buy_quote": 432.58}, {"ts": 1775238420000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 994.0, "quote_volume": 4.99982, "trades": 1, "taker_buy_quote": 4.99982}, {"ts": 1775238480000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238660000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 157471.9, "quote_volume": 792.162267, "trades": 22, "taker_buy_quote": 792.162267}, {"ts": 1775238720000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238780000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238840000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238900000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775238960000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239020000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239080000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239140000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 145674.8, "quote_volume": 734.200992, "trades": 5, "taker_buy_quote": 734.200992}, {"ts": 1775239200000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775239320000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 14550.1, "quote_volume": 73.332504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775239380000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 527828.7, "quote_volume": 2665.534935, "trades": 11, "taker_buy_quote": 1486.056935}, {"ts": 1775239440000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 69590.6, "quote_volume": 351.43253, "trades": 3, "taker_buy_quote": 324.31403}, {"ts": 1775239500000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 54508.6, "quote_volume": 275.26843, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239560000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 33408.6, "quote_volume": 168.71343, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775239620000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 351998.3, "quote_volume": 1780.899689, "trades": 9, "taker_buy_quote": 317.287806}, {"ts": 1775239680000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 232467.2, "quote_volume": 1173.949186, "trades": 5, "taker_buy_quote": 486.30995}, {"ts": 1775239740000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 291824.4, "quote_volume": 1471.219695, "trades": 9, "taker_buy_quote": 1471.219695}, {"ts": 1775239800000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 45771.7, "quote_volume": 231.147085, "trades": 1, "taker_buy_quote": 231.147085}, {"ts": 1775239860000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32142.2, "quote_volume": 162.31811, "trades": 2, "taker_buy_quote": 162.31811}, {"ts": 1775239920000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 3958.2, "quote_volume": 19.969129, "trades": 2, "taker_buy_quote": 9.999505}, {"ts": 1775239980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 109028.8, "quote_volume": 550.59544, "trades": 2, "taker_buy_quote": 63.183075}, {"ts": 1775240040000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 182481.4, "quote_volume": 921.53107, "trades": 2, "taker_buy_quote": 921.53107}, {"ts": 1775240100000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 152935.6, "quote_volume": 772.32478, "trades": 3, "taker_buy_quote": 772.32478}, {"ts": 1775240160000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 15348.9, "quote_volume": 77.511945, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775240220000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32078.4, "quote_volume": 161.99592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240340000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240400000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 218095.6, "quote_volume": 1103.563736, "trades": 4, "taker_buy_quote": 1103.563736}, {"ts": 1775240460000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 96140.1, "quote_volume": 486.468906, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775240520000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32046.7, "quote_volume": 162.156302, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240580000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 525616.4, "quote_volume": 2659.287784, "trades": 16, "taker_buy_quote": 811.43172}, {"ts": 1775240640000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 357021.1, "quote_volume": 1806.526766, "trades": 10, "taker_buy_quote": 1635.237164}, {"ts": 1775240700000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32015.0, "quote_volume": 161.9959, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775240760000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775240820000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32015.0, "quote_volume": 161.9959, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240880000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 32015.0, "quote_volume": 161.9959, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775240940000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 113183.3, "quote_volume": 573.739331, "trades": 7, "taker_buy_quote": 16.657992}, {"ts": 1775241000000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 7964.5, "quote_volume": 40.380015, "trades": 1, "taker_buy_quote": 40.380015}, {"ts": 1775241060000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 132427.7, "quote_volume": 671.381377, "trades": 6, "taker_buy_quote": 657.688005}, {"ts": 1775241120000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 703221.9, "quote_volume": 3565.335033, "trades": 15, "taker_buy_quote": 1336.911342}, {"ts": 1775241180000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 636362.2, "quote_volume": 3237.315062, "trades": 13, "taker_buy_quote": 3038.212661}, {"ts": 1775241240000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 751945.0, "quote_volume": 3822.478966, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775241300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 457246.9, "quote_volume": 2322.814252, "trades": 20, "taker_buy_quote": 1154.211052}, {"ts": 1775241360000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 330397.7, "quote_volume": 1678.363935, "trades": 8, "taker_buy_quote": 1649.778768}, {"ts": 1775241420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 237601.2, "quote_volume": 1207.014096, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775241480000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 326664.9, "quote_volume": 1660.121832, "trades": 9, "taker_buy_quote": 1660.121832}, {"ts": 1775241540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 267145.9, "quote_volume": 1359.772631, "trades": 6, "taker_buy_quote": 401.573514}, {"ts": 1775241600000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 248699.2, "quote_volume": 1263.391936, "trades": 6, "taker_buy_quote": 904.881096}, {"ts": 1775241660000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 95667.0, "quote_volume": 485.98836, "trades": 2, "taker_buy_quote": 485.98836}, {"ts": 1775241720000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 32704.2, "quote_volume": 166.137336, "trades": 3, "taker_buy_quote": 166.137336}, {"ts": 1775241780000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 209255.8, "quote_volume": 1063.019464, "trades": 4, "taker_buy_quote": 251.46}, {"ts": 1775241840000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241900000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775241960000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242020000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242080000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242140000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242200000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242260000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242320000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 10648.0, "quote_volume": 53.98536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775242380000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 186417.5, "quote_volume": 944.734385, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775242440000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 236922.7, "quote_volume": 1198.828862, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775242500000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242560000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242620000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242680000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 7501.9, "quote_volume": 37.884595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775242740000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775242800000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 165740.8, "quote_volume": 836.99104, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775242860000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 122660.2, "quote_volume": 619.43401, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775242920000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 72536.4, "quote_volume": 365.476336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775242980000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 68667.3, "quote_volume": 345.762087, "trades": 13, "taker_buy_quote": 184.246272}, {"ts": 1775243040000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243100000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 873317.3, "quote_volume": 4395.492892, "trades": 21, "taker_buy_quote": 3323.073251}, {"ts": 1775243160000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32206.0, "quote_volume": 161.99618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 511097.2, "quote_volume": 2570.818916, "trades": 17, "taker_buy_quote": 534.646748}, {"ts": 1775243280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 91872.9, "quote_volume": 462.120687, "trades": 2, "taker_buy_quote": 161.99618}, {"ts": 1775243340000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 401514.8, "quote_volume": 2015.604296, "trades": 8, "taker_buy_quote": 1750.948892}, {"ts": 1775243400000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 251743.9, "quote_volume": 1263.754378, "trades": 7, "taker_buy_quote": 313.184246}, {"ts": 1775243460000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243520000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243580000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 700263.1, "quote_volume": 3515.113612, "trades": 20, "taker_buy_quote": 2171.215762}, {"ts": 1775243640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 2189.1, "quote_volume": 10.967391, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775243700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775243940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 203466.8, "quote_volume": 1021.403336, "trades": 7, "taker_buy_quote": 912.358896}, {"ts": 1775244180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32238.1, "quote_volume": 161.835262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775244240000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 305186.8, "quote_volume": 1531.206326, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775244300000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244360000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244420000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244480000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244540000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 3690.4, "quote_volume": 18.488904, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775244600000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244660000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775244720000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 467470.1, "quote_volume": 2342.025201, "trades": 20, "taker_buy_quote": 873.571656}, {"ts": 1775244780000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 145367.7, "quote_volume": 727.483587, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775244840000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 2201.8, "quote_volume": 11.031018, "trades": 1, "taker_buy_quote": 11.031018}, {"ts": 1775244900000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 32334.6, "quote_volume": 161.996346, "trades": 1, "taker_buy_quote": 161.996346}, {"ts": 1775244960000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245020000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 1983.0, "quote_volume": 9.915, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245080000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 290458.9, "quote_volume": 1452.2945, "trades": 18, "taker_buy_quote": 713.417}, {"ts": 1775245140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 265685.6, "quote_volume": 1328.428, "trades": 11, "taker_buy_quote": 650.4665}, {"ts": 1775245200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32366.9, "quote_volume": 161.8345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 222787.5, "quote_volume": 1116.165375, "trades": 3, "taker_buy_quote": 1116.165375}, {"ts": 1775245740000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 96875.1, "quote_volume": 485.344251, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775245800000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245860000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245920000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775245980000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246040000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246100000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 677309.8, "quote_volume": 3393.322098, "trades": 16, "taker_buy_quote": 576.344388}, {"ts": 1775246160000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246220000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246280000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246340000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246460000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246520000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 155182.3, "quote_volume": 775.9115, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775246580000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 10000.0, "quote_volume": 50.0, "trades": 1, "taker_buy_quote": 50.0}, {"ts": 1775246640000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246700000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 4133.8, "quote_volume": 20.627662, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775246760000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246820000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246880000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775246940000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 7037.6, "quote_volume": 35.117624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775247000000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 285074.1, "quote_volume": 1425.3705, "trades": 5, "taker_buy_quote": 1425.3705}, {"ts": 1775247060000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 409285.7, "quote_volume": 2046.4285, "trades": 9, "taker_buy_quote": 11.7035}, {"ts": 1775247120000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 161.996}, {"ts": 1775247180000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 161.996}, {"ts": 1775247240000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247300000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247360000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247540000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 522966.1, "quote_volume": 2614.8305, "trades": 36, "taker_buy_quote": 1209.9465}, {"ts": 1775247600000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 148539.0, "quote_volume": 741.20961, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247660000, "open": 0.00499, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 273120.8, "quote_volume": 1365.063228, "trades": 13, "taker_buy_quote": 690.4485}, {"ts": 1775247720000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247780000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775247840000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 9947.9, "quote_volume": 49.640021, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775247900000, "open": 0.00499, "high": 0.00499, "low": 0.00498, "close": 0.00498, "volume": 274921.4, "quote_volume": 1371.239086, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775247960000, "open": 0.00498, "high": 0.00498, "low": 0.00498, "close": 0.00498, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248020000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 77600.9, "quote_volume": 387.228491, "trades": 5, "taker_buy_quote": 278.516351}, {"ts": 1775248080000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 209448.8, "quote_volume": 1045.149512, "trades": 9, "taker_buy_quote": 451.680828}, {"ts": 1775248140000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248200000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 32431.7, "quote_volume": 161.834183, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248260000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 6012.0, "quote_volume": 29.99988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 167128.6, "quote_volume": 835.643, "trades": 2, "taker_buy_quote": 835.643}, {"ts": 1775248380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 334874.2, "quote_volume": 1681.068484, "trades": 13, "taker_buy_quote": 1323.122404}, {"ts": 1775248500000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 259143.2, "quote_volume": 1300.898864, "trades": 9, "taker_buy_quote": 8.2077}, {"ts": 1775248560000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 225387.4, "quote_volume": 1131.444748, "trades": 6, "taker_buy_quote": 969.2867}, {"ts": 1775248620000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775248680000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 1969.6, "quote_volume": 9.887392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775248740000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 48026.7, "quote_volume": 242.054568, "trades": 2, "taker_buy_quote": 5.127696}, {"ts": 1775248800000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 212796.1, "quote_volume": 1072.438784, "trades": 8, "taker_buy_quote": 560.461608}, {"ts": 1775248860000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 159755.3, "quote_volume": 805.166712, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775248920000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32142.2, "quote_volume": 161.996688, "trades": 1, "taker_buy_quote": 161.996688}, {"ts": 1775248980000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 143965.1, "quote_volume": 725.584104, "trades": 7, "taker_buy_quote": 526.312584}, {"ts": 1775249040000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 119518.3, "quote_volume": 602.372232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775249100000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 64316.3, "quote_volume": 323.510989, "trades": 2, "taker_buy_quote": 161.675266}, {"ts": 1775249160000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 118488.1, "quote_volume": 595.995143, "trades": 3, "taker_buy_quote": 595.995143}, {"ts": 1775249220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 194725.2, "quote_volume": 979.467756, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775249280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32206.0, "quote_volume": 161.99618, "trades": 1, "taker_buy_quote": 161.99618}, {"ts": 1775249340000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 2186.9, "quote_volume": 11.000107, "trades": 1, "taker_buy_quote": 11.000107}, {"ts": 1775249400000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249460000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 18951.1, "quote_volume": 95.324033, "trades": 1, "taker_buy_quote": 95.324033}, {"ts": 1775249520000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32206.0, "quote_volume": 161.99618, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775249580000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 128920.7, "quote_volume": 648.471121, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775249640000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 275792.5, "quote_volume": 1387.236275, "trades": 8, "taker_buy_quote": 323.99236}, {"ts": 1775249700000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 698759.2, "quote_volume": 3508.415304, "trades": 15, "taker_buy_quote": 323.99236}, {"ts": 1775249760000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 128952.6, "quote_volume": 647.342052, "trades": 3, "taker_buy_quote": 647.342052}, {"ts": 1775249820000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249880000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775249940000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250000000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250060000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250120000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 162635.5, "quote_volume": 816.43021, "trades": 4, "taker_buy_quote": 816.43021}, {"ts": 1775250180000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250240000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250300000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250360000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 40760.2, "quote_volume": 205.023806, "trades": 2, "taker_buy_quote": 205.023806}, {"ts": 1775250420000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775250480000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 4423.0, "quote_volume": 22.23548, "trades": 2, "taker_buy_quote": 16.10606}, {"ts": 1775250540000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 370427.5, "quote_volume": 1863.250325, "trades": 14, "taker_buy_quote": 1555.484242}, {"ts": 1775250600000, "open": 0.00503, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 85180.0, "quote_volume": 428.11867, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775250660000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 145447.7, "quote_volume": 730.147454, "trades": 3, "taker_buy_quote": 513.252832}, {"ts": 1775250720000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 306234.3, "quote_volume": 1537.296186, "trades": 9, "taker_buy_quote": 289.117864}, {"ts": 1775250780000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00502, "volume": 516416.0, "quote_volume": 2592.615254, "trades": 11, "taker_buy_quote": 1296.966306}, {"ts": 1775250840000, "open": 0.00502, "high": 0.00503, "low": 0.00502, "close": 0.00503, "volume": 43002.2, "quote_volume": 215.978364, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775250900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 180064.6, "quote_volume": 905.724938, "trades": 5, "taker_buy_quote": 24.849206}, {"ts": 1775250960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 96682.2, "quote_volume": 486.311466, "trades": 3, "taker_buy_quote": 486.311466}, {"ts": 1775251020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 362409.9, "quote_volume": 1822.921797, "trades": 9, "taker_buy_quote": 648.146183}, {"ts": 1775251080000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 209726.4, "quote_volume": 1054.923792, "trades": 6, "taker_buy_quote": 161.99618}, {"ts": 1775251140000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 1110.0, "quote_volume": 5.5833, "trades": 1, "taker_buy_quote": 5.5833}, {"ts": 1775251200000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 278706.3, "quote_volume": 1399.105626, "trades": 4, "taker_buy_quote": 943.19776}, {"ts": 1775251320000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32238.1, "quote_volume": 161.835262, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775251380000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251440000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251500000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 5335.0, "quote_volume": 26.83505, "trades": 1, "taker_buy_quote": 26.83505}, {"ts": 1775251560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 536288.9, "quote_volume": 2697.533167, "trades": 11, "taker_buy_quote": 1128.301935}, {"ts": 1775251620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 65325.9, "quote_volume": 328.589277, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775251680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251860000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775251920000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 155873.5, "quote_volume": 785.60244, "trades": 4, "taker_buy_quote": 785.60244}, {"ts": 1775251980000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 17204.6, "quote_volume": 86.88323, "trades": 3, "taker_buy_quote": 86.88323}, {"ts": 1775252040000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 342365.8, "quote_volume": 1728.71166, "trades": 9, "taker_buy_quote": 1060.75351}, {"ts": 1775252100000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32110.3, "quote_volume": 161.835912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252160000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32110.3, "quote_volume": 161.835912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775252220000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 34416.0, "quote_volume": 173.8008, "trades": 4, "taker_buy_quote": 173.8008}, {"ts": 1775252280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 185329.6, "quote_volume": 935.91448, "trades": 6, "taker_buy_quote": 324.152935}, {"ts": 1775252340000, "open": 0.00505, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 283021.2, "quote_volume": 1429.21352, "trades": 42, "taker_buy_quote": 792.096035}, {"ts": 1775252400000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32078.4, "quote_volume": 161.99592, "trades": 2, "taker_buy_quote": 161.99592}, {"ts": 1775252460000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 57839.6, "quote_volume": 292.08998, "trades": 2, "taker_buy_quote": 292.08998}, {"ts": 1775252520000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 108259.7, "quote_volume": 546.711485, "trades": 7, "taker_buy_quote": 546.711485}, {"ts": 1775252580000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00504, "volume": 1021632.0, "quote_volume": 5146.373911, "trades": 71, "taker_buy_quote": 197.86788}, {"ts": 1775252640000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 146759.8, "quote_volume": 739.487163, "trades": 4, "taker_buy_quote": 647.825976}, {"ts": 1775252700000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 215669.6, "quote_volume": 1087.060807, "trades": 6, "taker_buy_quote": 1087.060807}, {"ts": 1775252760000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252820000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775252880000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 275975.6, "quote_volume": 1390.917024, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775252940000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 324933.7, "quote_volume": 1637.665848, "trades": 6, "taker_buy_quote": 989.679096}, {"ts": 1775253000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253060000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32142.2, "quote_volume": 161.996688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775253120000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 9596.6, "quote_volume": 48.46283, "trades": 1, "taker_buy_quote": 48.46283}, {"ts": 1775253180000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253240000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253300000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253360000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253420000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253480000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253540000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253600000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253660000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775253720000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 433693.9, "quote_volume": 2190.154195, "trades": 8, "taker_buy_quote": 437.560785}, {"ts": 1775253780000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 200581.1, "quote_volume": 1010.928744, "trades": 5, "taker_buy_quote": 428.332464}, {"ts": 1775253840000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 170662.3, "quote_volume": 860.137992, "trades": 5, "taker_buy_quote": 698.30208}, {"ts": 1775253900000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 96394.7, "quote_volume": 485.829288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775253960000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 431573.0, "quote_volume": 2176.14447, "trades": 8, "taker_buy_quote": 2176.14447}, {"ts": 1775254020000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32110.3, "quote_volume": 162.157015, "trades": 2, "taker_buy_quote": 162.157015}, {"ts": 1775254080000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 64220.6, "quote_volume": 324.31403, "trades": 1, "taker_buy_quote": 324.31403}, {"ts": 1775254140000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 32110.3, "quote_volume": 162.014211, "trades": 3, "taker_buy_quote": 162.014211}, {"ts": 1775254200000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32110.3, "quote_volume": 162.157015, "trades": 1, "taker_buy_quote": 162.157015}, {"ts": 1775254260000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 37870.0, "quote_volume": 190.8648, "trades": 2, "taker_buy_quote": 190.8648}, {"ts": 1775254320000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254380000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254440000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 111233.5, "quote_volume": 560.589917, "trades": 5, "taker_buy_quote": 547.047648}, {"ts": 1775254500000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254560000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254620000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 57896.5, "quote_volume": 291.219395, "trades": 2, "taker_buy_quote": 248.985}, {"ts": 1775254680000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 17357.8, "quote_volume": 87.309734, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775254740000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254800000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254860000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254920000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775254980000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255040000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255100000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255160000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255220000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255280000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255340000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 139280.6, "quote_volume": 701.974224, "trades": 6, "taker_buy_quote": 701.974224}, {"ts": 1775255400000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 64284.4, "quote_volume": 323.993376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775255460000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00504, "volume": 422820.3, "quote_volume": 2131.050594, "trades": 6, "taker_buy_quote": 1103.718162}, {"ts": 1775255520000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 116136.6, "quote_volume": 585.328464, "trades": 4, "taker_buy_quote": 585.328464}, {"ts": 1775255580000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255640000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255700000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 64252.5, "quote_volume": 323.8326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775255760000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255820000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775255880000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 450136.9, "quote_volume": 2268.689976, "trades": 10, "taker_buy_quote": 826.987896}, {"ts": 1775255940000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 162787.0, "quote_volume": 820.432712, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775256000000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 8622.7, "quote_volume": 43.458408, "trades": 1, "taker_buy_quote": 43.458408}, {"ts": 1775256060000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 564420.3, "quote_volume": 2844.678312, "trades": 14, "taker_buy_quote": 2844.678312}, {"ts": 1775256120000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 1911.6, "quote_volume": 9.65358, "trades": 1, "taker_buy_quote": 9.65358}, {"ts": 1775256180000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 32110.3, "quote_volume": 162.157015, "trades": 1, "taker_buy_quote": 162.157015}, {"ts": 1775256240000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 96330.9, "quote_volume": 486.471045, "trades": 2, "taker_buy_quote": 486.471045}, {"ts": 1775256300000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256360000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256420000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256480000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 3962.8, "quote_volume": 19.972512, "trades": 2, "taker_buy_quote": 19.972512}, {"ts": 1775256540000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 32174.1, "quote_volume": 162.157464, "trades": 1, "taker_buy_quote": 162.157464}, {"ts": 1775256600000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 40000.0, "quote_volume": 201.2, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775256660000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256720000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256780000, "open": 0.00504, "high": 0.00504, "low": 0.00503, "close": 0.00503, "volume": 92402.1, "quote_volume": 465.682662, "trades": 4, "taker_buy_quote": 453.649896}, {"ts": 1775256840000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775256900000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 299264.8, "quote_volume": 1505.301944, "trades": 4, "taker_buy_quote": 760.861944}, {"ts": 1775256960000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 32174.1, "quote_volume": 161.835723, "trades": 1, "taker_buy_quote": 161.835723}, {"ts": 1775257020000, "open": 0.00503, "high": 0.00503, "low": 0.00503, "close": 0.00503, "volume": 3266.6, "quote_volume": 16.430998, "trades": 1, "taker_buy_quote": 16.430998}, {"ts": 1775257080000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 274248.0, "quote_volume": 1376.72496, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775257140000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 129352.6, "quote_volume": 649.350052, "trades": 2, "taker_buy_quote": 649.350052}, {"ts": 1775257200000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 216098.0, "quote_volume": 1084.81196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775257260000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 32270.2, "quote_volume": 161.996404, "trades": 1, "taker_buy_quote": 161.996404}, {"ts": 1775257320000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 41002.2, "quote_volume": 205.743724, "trades": 2, "taker_buy_quote": 205.743724}, {"ts": 1775257380000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.005, "volume": 545276.7, "quote_volume": 2731.81442, "trades": 10, "taker_buy_quote": 2720.89092}, {"ts": 1775257440000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 453819.0, "quote_volume": 2274.62075, "trades": 7, "taker_buy_quote": 2274.62075}, {"ts": 1775257500000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 206221.4, "quote_volume": 1033.169214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775257560000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257620000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257680000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257740000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 359356.2, "quote_volume": 1796.781, "trades": 147, "taker_buy_quote": 0.0}, {"ts": 1775257800000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257860000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257920000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775257980000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 580349.3, "quote_volume": 2901.7465, "trades": 13, "taker_buy_quote": 2901.7465}, {"ts": 1775258040000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258100000, "open": 0.00501, "high": 0.00502, "low": 0.00501, "close": 0.00502, "volume": 675063.8, "quote_volume": 3383.169638, "trades": 8, "taker_buy_quote": 3383.169638}, {"ts": 1775258160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258220000, "open": 0.00501, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 839123.8, "quote_volume": 4203.479658, "trades": 65, "taker_buy_quote": 1266.82359}, {"ts": 1775258280000, "open": 0.00502, "high": 0.00502, "low": 0.00501, "close": 0.00501, "volume": 261462.0, "quote_volume": 1312.03974, "trades": 11, "taker_buy_quote": 1061.79024}, {"ts": 1775258340000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258400000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 275358.6, "quote_volume": 1379.546586, "trades": 6, "taker_buy_quote": 161.996346}, {"ts": 1775258460000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 131448.6, "quote_volume": 658.557486, "trades": 30, "taker_buy_quote": 658.557486}, {"ts": 1775258520000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 154338.3, "quote_volume": 773.234883, "trades": 5, "taker_buy_quote": 173.832972}, {"ts": 1775258580000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258640000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258700000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258760000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258820000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258880000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775258940000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 110000.0, "quote_volume": 551.1, "trades": 4, "taker_buy_quote": 551.1}, {"ts": 1775259000000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 64637.0, "quote_volume": 323.83137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259060000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259120000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 159048.2, "quote_volume": 796.831482, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775259180000, "open": 0.00501, "high": 0.00501, "low": 0.00501, "close": 0.00501, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259240000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 46429.8, "quote_volume": 232.149, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775259300000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 64733.8, "quote_volume": 323.669, "trades": 1, "taker_buy_quote": 323.669}, {"ts": 1775259360000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259420000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259480000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 8684.7, "quote_volume": 43.4235, "trades": 1, "taker_buy_quote": 43.4235}, {"ts": 1775259540000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 2771.2, "quote_volume": 13.828288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775259600000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 7000.0, "quote_volume": 35.0, "trades": 1, "taker_buy_quote": 35.0}, {"ts": 1775259660000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259720000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775259780000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 226410.6, "quote_volume": 1132.053, "trades": 5, "taker_buy_quote": 808.3835}, {"ts": 1775259840000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 92701.3, "quote_volume": 463.5065, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775259900000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.005, "volume": 394494.0, "quote_volume": 1971.67993, "trades": 12, "taker_buy_quote": 154.957}, {"ts": 1775259960000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260020000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260080000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 2000.0, "quote_volume": 10.0, "trades": 1, "taker_buy_quote": 10.0}, {"ts": 1775260140000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 32399.2, "quote_volume": 161.996, "trades": 1, "taker_buy_quote": 161.996}, {"ts": 1775260200000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260260000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 168246.0, "quote_volume": 841.23, "trades": 6, "taker_buy_quote": 841.23}, {"ts": 1775260320000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260380000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260440000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260500000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260560000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260620000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260680000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260740000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775260800000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 129403.2, "quote_volume": 647.016, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775260860000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 129084.7, "quote_volume": 645.4235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775260920000, "open": 0.005, "high": 0.005, "low": 0.005, "close": 0.005, "volume": 202155.2, "quote_volume": 1010.776, "trades": 8, "taker_buy_quote": 398.2745}, {"ts": 1775260980000, "open": 0.005, "high": 0.005, "low": 0.00499, "close": 0.00499, "volume": 386414.4, "quote_volume": 1929.501246, "trades": 16, "taker_buy_quote": 1207.331997}, {"ts": 1775261040000, "open": 0.00499, "high": 0.00499, "low": 0.00499, "close": 0.00499, "volume": 298486.4, "quote_volume": 1489.447136, "trades": 7, "taker_buy_quote": 1489.447136}, {"ts": 1775261100000, "open": 0.005, "high": 0.00501, "low": 0.005, "close": 0.00501, "volume": 283720.8, "quote_volume": 1421.118495, "trades": 5, "taker_buy_quote": 483.970509}, {"ts": 1775261160000, "open": 0.00502, "high": 0.00502, "low": 0.00502, "close": 0.00502, "volume": 615898.7, "quote_volume": 3091.811474, "trades": 15, "taker_buy_quote": 2284.26817}, {"ts": 1775261220000, "open": 0.00502, "high": 0.00504, "low": 0.00502, "close": 0.00504, "volume": 462410.8, "quote_volume": 2325.99469, "trades": 11, "taker_buy_quote": 2276.348898}, {"ts": 1775261280000, "open": 0.00504, "high": 0.00514, "low": 0.00503, "close": 0.00511, "volume": 13854466.7, "quote_volume": 70601.421881, "trades": 269, "taker_buy_quote": 33063.514033}, {"ts": 1775261340000, "open": 0.00511, "high": 0.00517, "low": 0.0051, "close": 0.00515, "volume": 10493291.7, "quote_volume": 53888.579124, "trades": 364, "taker_buy_quote": 40986.281306}, {"ts": 1775261400000, "open": 0.00515, "high": 0.00516, "low": 0.00512, "close": 0.00513, "volume": 4526213.4, "quote_volume": 23269.714467, "trades": 193, "taker_buy_quote": 13486.37296}, {"ts": 1775261460000, "open": 0.00513, "high": 0.00514, "low": 0.0051, "close": 0.00513, "volume": 1622800.1, "quote_volume": 8305.476826, "trades": 38, "taker_buy_quote": 2929.223452}, {"ts": 1775261520000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 1950381.6, "quote_volume": 10038.533118, "trades": 36, "taker_buy_quote": 5722.421432}, {"ts": 1775261580000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 802570.9, "quote_volume": 4125.581831, "trades": 13, "taker_buy_quote": 2127.400789}, {"ts": 1775261640000, "open": 0.00514, "high": 0.00514, "low": 0.0051, "close": 0.00511, "volume": 1552637.2, "quote_volume": 7947.305484, "trades": 34, "taker_buy_quote": 2523.172317}, {"ts": 1775261700000, "open": 0.00512, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 456932.0, "quote_volume": 2343.660568, "trades": 14, "taker_buy_quote": 768.599298}, {"ts": 1775261760000, "open": 0.00513, "high": 0.00516, "low": 0.00512, "close": 0.00516, "volume": 1734257.4, "quote_volume": 8918.392906, "trades": 30, "taker_buy_quote": 2362.12662}, {"ts": 1775261820000, "open": 0.00515, "high": 0.00517, "low": 0.00514, "close": 0.00517, "volume": 1903044.6, "quote_volume": 9823.226189, "trades": 43, "taker_buy_quote": 7317.598769}, {"ts": 1775261880000, "open": 0.00516, "high": 0.0052, "low": 0.00516, "close": 0.0052, "volume": 5740292.0, "quote_volume": 29723.50573, "trades": 113, "taker_buy_quote": 19850.300268}, {"ts": 1775261940000, "open": 0.0052, "high": 0.00522, "low": 0.00517, "close": 0.00519, "volume": 15418841.3, "quote_volume": 80112.675748, "trades": 447, "taker_buy_quote": 53106.60239}, {"ts": 1775262000000, "open": 0.00518, "high": 0.00532, "low": 0.00517, "close": 0.0053, "volume": 31102981.0, "quote_volume": 163443.147199, "trades": 833, "taker_buy_quote": 96108.967572}, {"ts": 1775262060000, "open": 0.0053, "high": 0.00535, "low": 0.00524, "close": 0.0053, "volume": 12835577.6, "quote_volume": 67820.18749, "trades": 369, "taker_buy_quote": 37751.07675}, {"ts": 1775262120000, "open": 0.0053, "high": 0.00534, "low": 0.00512, "close": 0.00512, "volume": 10523809.2, "quote_volume": 55239.660091, "trades": 315, "taker_buy_quote": 23514.889616}, {"ts": 1775262180000, "open": 0.00511, "high": 0.00518, "low": 0.0051, "close": 0.00517, "volume": 5505020.3, "quote_volume": 28278.300312, "trades": 162, "taker_buy_quote": 17733.449639}, {"ts": 1775262240000, "open": 0.00516, "high": 0.0052, "low": 0.00515, "close": 0.00517, "volume": 2015632.4, "quote_volume": 10436.646603, "trades": 65, "taker_buy_quote": 5928.427815}, {"ts": 1775262300000, "open": 0.00518, "high": 0.00519, "low": 0.00515, "close": 0.00515, "volume": 1171249.1, "quote_volume": 6055.708584, "trades": 48, "taker_buy_quote": 2943.600216}, {"ts": 1775262360000, "open": 0.00515, "high": 0.00515, "low": 0.00509, "close": 0.00509, "volume": 5325924.7, "quote_volume": 27161.169813, "trades": 82, "taker_buy_quote": 18619.374967}, {"ts": 1775262420000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 1666768.3, "quote_volume": 8483.851472, "trades": 35, "taker_buy_quote": 5254.717699}, {"ts": 1775262480000, "open": 0.00509, "high": 0.0051, "low": 0.00506, "close": 0.00506, "volume": 2722985.8, "quote_volume": 13819.24009, "trades": 68, "taker_buy_quote": 6947.441278}, {"ts": 1775262540000, "open": 0.00505, "high": 0.00505, "low": 0.00502, "close": 0.00503, "volume": 1499470.6, "quote_volume": 7553.181317, "trades": 37, "taker_buy_quote": 3818.95137}, {"ts": 1775262600000, "open": 0.00504, "high": 0.00506, "low": 0.00504, "close": 0.00504, "volume": 1051639.4, "quote_volume": 5305.585815, "trades": 23, "taker_buy_quote": 2930.712351}, {"ts": 1775262660000, "open": 0.00504, "high": 0.00505, "low": 0.00503, "close": 0.00505, "volume": 915965.1, "quote_volume": 4618.20038, "trades": 19, "taker_buy_quote": 912.278628}, {"ts": 1775262720000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 407305.8, "quote_volume": 2057.405932, "trades": 12, "taker_buy_quote": 1122.895857}, {"ts": 1775262780000, "open": 0.00506, "high": 0.00508, "low": 0.00506, "close": 0.00508, "volume": 690335.2, "quote_volume": 3502.074999, "trades": 18, "taker_buy_quote": 3450.894617}, {"ts": 1775262840000, "open": 0.00509, "high": 0.0051, "low": 0.00507, "close": 0.00507, "volume": 939468.8, "quote_volume": 4781.095039, "trades": 25, "taker_buy_quote": 986.517074}, {"ts": 1775262900000, "open": 0.00508, "high": 0.00508, "low": 0.00505, "close": 0.00506, "volume": 819522.1, "quote_volume": 4149.225761, "trades": 18, "taker_buy_quote": 995.396511}, {"ts": 1775262960000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 314313.1, "quote_volume": 1587.304095, "trades": 8, "taker_buy_quote": 466.228335}, {"ts": 1775263020000, "open": 0.00506, "high": 0.00506, "low": 0.00502, "close": 0.00503, "volume": 2014565.7, "quote_volume": 10138.532467, "trades": 48, "taker_buy_quote": 3085.005527}, {"ts": 1775263080000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 1025261.3, "quote_volume": 5170.385606, "trades": 24, "taker_buy_quote": 3978.751781}, {"ts": 1775263140000, "open": 0.00504, "high": 0.00505, "low": 0.00504, "close": 0.00505, "volume": 320324.2, "quote_volume": 1617.179108, "trades": 11, "taker_buy_quote": 1386.2957}, {"ts": 1775263200000, "open": 0.00506, "high": 0.00508, "low": 0.00505, "close": 0.00508, "volume": 688624.8, "quote_volume": 3490.349571, "trades": 29, "taker_buy_quote": 1801.752069}, {"ts": 1775263260000, "open": 0.00508, "high": 0.00512, "low": 0.00508, "close": 0.00512, "volume": 1504995.5, "quote_volume": 7677.595211, "trades": 34, "taker_buy_quote": 5447.513595}, {"ts": 1775263320000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 851301.5, "quote_volume": 4359.779899, "trades": 16, "taker_buy_quote": 2268.292667}, {"ts": 1775263380000, "open": 0.00513, "high": 0.00517, "low": 0.00512, "close": 0.00515, "volume": 2755380.4, "quote_volume": 14194.166431, "trades": 50, "taker_buy_quote": 7371.837128}, {"ts": 1775263440000, "open": 0.00515, "high": 0.00518, "low": 0.00514, "close": 0.00516, "volume": 3046127.5, "quote_volume": 15734.798659, "trades": 73, "taker_buy_quote": 8547.579882}, {"ts": 1775263500000, "open": 0.00517, "high": 0.00521, "low": 0.00516, "close": 0.00517, "volume": 2559348.2, "quote_volume": 13256.528287, "trades": 59, "taker_buy_quote": 8176.554191}, {"ts": 1775263560000, "open": 0.00517, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 2299649.6, "quote_volume": 11865.140257, "trades": 46, "taker_buy_quote": 5614.951194}, {"ts": 1775263620000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 750584.7, "quote_volume": 3860.093639, "trades": 14, "taker_buy_quote": 754.217596}, {"ts": 1775263680000, "open": 0.00516, "high": 0.00517, "low": 0.00513, "close": 0.00514, "volume": 893476.2, "quote_volume": 4607.624191, "trades": 22, "taker_buy_quote": 3034.917478}, {"ts": 1775263740000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 774899.4, "quote_volume": 3983.025402, "trades": 10, "taker_buy_quote": 2732.357004}, {"ts": 1775263800000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 889000.7, "quote_volume": 4580.795244, "trades": 16, "taker_buy_quote": 2624.975525}, {"ts": 1775263860000, "open": 0.00515, "high": 0.00518, "low": 0.00515, "close": 0.00518, "volume": 1289457.5, "quote_volume": 6663.640858, "trades": 34, "taker_buy_quote": 4940.44227}, {"ts": 1775263920000, "open": 0.00517, "high": 0.00518, "low": 0.00514, "close": 0.00515, "volume": 1540507.8, "quote_volume": 7944.75876, "trades": 45, "taker_buy_quote": 2999.228585}, {"ts": 1775263980000, "open": 0.00514, "high": 0.00514, "low": 0.00511, "close": 0.00511, "volume": 1128189.0, "quote_volume": 5780.95483, "trades": 39, "taker_buy_quote": 3219.394063}, {"ts": 1775264040000, "open": 0.00513, "high": 0.00516, "low": 0.00513, "close": 0.00516, "volume": 430241.6, "quote_volume": 2211.246505, "trades": 15, "taker_buy_quote": 1283.261731}, {"ts": 1775264100000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 426687.7, "quote_volume": 2199.457692, "trades": 14, "taker_buy_quote": 980.29826}, {"ts": 1775264160000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 735840.5, "quote_volume": 3776.085477, "trades": 27, "taker_buy_quote": 2310.720687}, {"ts": 1775264220000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 729303.7, "quote_volume": 3743.279579, "trades": 18, "taker_buy_quote": 2231.086907}, {"ts": 1775264280000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 212275.9, "quote_volume": 1091.171061, "trades": 7, "taker_buy_quote": 978.484785}, {"ts": 1775264340000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 15555.4, "quote_volume": 80.11031, "trades": 3, "taker_buy_quote": 80.11031}, {"ts": 1775264400000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 808820.0, "quote_volume": 4154.682731, "trades": 16, "taker_buy_quote": 1597.74954}, {"ts": 1775264460000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 508621.0, "quote_volume": 2609.26693, "trades": 8, "taker_buy_quote": 1091.614399}, {"ts": 1775264520000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 17965.5, "quote_volume": 92.198055, "trades": 2, "taker_buy_quote": 92.198055}, {"ts": 1775264580000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 262417.0, "quote_volume": 1350.892966, "trades": 9, "taker_buy_quote": 593.15477}, {"ts": 1775264640000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 259631.6, "quote_volume": 1337.10274, "trades": 5, "taker_buy_quote": 901.07902}, {"ts": 1775264700000, "open": 0.00515, "high": 0.00518, "low": 0.00515, "close": 0.00517, "volume": 1316217.9, "quote_volume": 6802.291209, "trades": 35, "taker_buy_quote": 4141.147839}, {"ts": 1775264760000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 541302.8, "quote_volume": 2798.782422, "trades": 12, "taker_buy_quote": 2542.867422}, {"ts": 1775264820000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 749219.1, "quote_volume": 3882.269709, "trades": 20, "taker_buy_quote": 823.710219}, {"ts": 1775264880000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 488305.7, "quote_volume": 2533.849672, "trades": 17, "taker_buy_quote": 701.811003}, {"ts": 1775264940000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 358961.3, "quote_volume": 1862.476058, "trades": 8, "taker_buy_quote": 1586.335956}, {"ts": 1775265000000, "open": 0.00518, "high": 0.00518, "low": 0.00514, "close": 0.00514, "volume": 1935193.8, "quote_volume": 9999.237455, "trades": 33, "taker_buy_quote": 2144.684482}, {"ts": 1775265060000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 315794.2, "quote_volume": 1625.37448, "trades": 7, "taker_buy_quote": 1129.03038}, {"ts": 1775265120000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 930806.6, "quote_volume": 4779.336992, "trades": 17, "taker_buy_quote": 3627.808075}, {"ts": 1775265180000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 566282.4, "quote_volume": 2903.725997, "trades": 20, "taker_buy_quote": 986.428719}, {"ts": 1775265240000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00512, "volume": 744647.7, "quote_volume": 3821.297047, "trades": 19, "taker_buy_quote": 724.067213}, {"ts": 1775265300000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 1540425.1, "quote_volume": 7913.279487, "trades": 46, "taker_buy_quote": 5407.801521}, {"ts": 1775265360000, "open": 0.00515, "high": 0.00515, "low": 0.00512, "close": 0.00513, "volume": 987562.2, "quote_volume": 5066.280802, "trades": 20, "taker_buy_quote": 388.686395}, {"ts": 1775265420000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 621182.1, "quote_volume": 3199.063068, "trades": 26, "taker_buy_quote": 3035.983168}, {"ts": 1775265480000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 237384.4, "quote_volume": 1227.066976, "trades": 8, "taker_buy_quote": 735.309971}, {"ts": 1775265540000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 493400.2, "quote_volume": 2545.945032, "trades": 11, "taker_buy_quote": 1240.328292}, {"ts": 1775265600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775265660000, "open": 0.00516, "high": 0.00519, "low": 0.00516, "close": 0.00516, "volume": 3344331.1, "quote_volume": 17296.325225, "trades": 73, "taker_buy_quote": 10624.364483}, {"ts": 1775265720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 60553.9, "quote_volume": 312.458124, "trades": 2, "taker_buy_quote": 312.458124}, {"ts": 1775265780000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 320813.2, "quote_volume": 1654.982447, "trades": 7, "taker_buy_quote": 504.96534}, {"ts": 1775265840000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 217958.7, "quote_volume": 1123.698869, "trades": 6, "taker_buy_quote": 20.89542}, {"ts": 1775265900000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1533.1, "quote_volume": 7.895465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775265960000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 212055.8, "quote_volume": 1090.365422, "trades": 11, "taker_buy_quote": 80.30736}, {"ts": 1775266020000, "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00515, "volume": 729221.2, "quote_volume": 3750.971446, "trades": 12, "taker_buy_quote": 1510.992435}, {"ts": 1775266080000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 437658.6, "quote_volume": 2260.260044, "trades": 12, "taker_buy_quote": 519.012932}, {"ts": 1775266140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 66003.6, "quote_volume": 339.91854, "trades": 1, "taker_buy_quote": 339.91854}, {"ts": 1775266200000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00514, "volume": 611365.4, "quote_volume": 3143.787014, "trades": 16, "taker_buy_quote": 1124.624478}, {"ts": 1775266260000, "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 495726.3, "quote_volume": 2554.121937, "trades": 7, "taker_buy_quote": 2539.468825}, {"ts": 1775266320000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 844401.8, "quote_volume": 4339.465252, "trades": 17, "taker_buy_quote": 1299.840722}, {"ts": 1775266380000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 1604862.3, "quote_volume": 8266.661316, "trades": 29, "taker_buy_quote": 6723.794172}, {"ts": 1775266440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 236500.5, "quote_volume": 1220.34258, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775266500000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 255654.1, "quote_volume": 1319.223844, "trades": 6, "taker_buy_quote": 780.2056}, {"ts": 1775266560000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 301849.6, "quote_volume": 1554.52544, "trades": 5, "taker_buy_quote": 924.2293}, {"ts": 1775266620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 42423.6, "quote_volume": 218.48154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775266680000, "open": 0.00514, "high": 0.00514, "low": 0.0051, "close": 0.00511, "volume": 1061176.3, "quote_volume": 5432.507104, "trades": 26, "taker_buy_quote": 1608.827182}, {"ts": 1775266740000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 897443.0, "quote_volume": 4590.224372, "trades": 15, "taker_buy_quote": 2400.409192}, {"ts": 1775266800000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 360100.7, "quote_volume": 1844.782323, "trades": 8, "taker_buy_quote": 834.225683}, {"ts": 1775266860000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 1505443.7, "quote_volume": 7720.305261, "trades": 25, "taker_buy_quote": 2860.691661}, {"ts": 1775266920000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775266980000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 416366.7, "quote_volume": 2135.961161, "trades": 15, "taker_buy_quote": 838.69857}, {"ts": 1775267040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 74896.3, "quote_volume": 384.218019, "trades": 1, "taker_buy_quote": 384.218019}, {"ts": 1775267100000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 91537.2, "quote_volume": 469.585836, "trades": 3, "taker_buy_quote": 415.931166}, {"ts": 1775267160000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 496492.4, "quote_volume": 2553.528929, "trades": 12, "taker_buy_quote": 1440.754203}, {"ts": 1775267220000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 391489.4, "quote_volume": 2016.139601, "trades": 9, "taker_buy_quote": 879.601975}, {"ts": 1775267280000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 2066126.3, "quote_volume": 10635.050786, "trades": 38, "taker_buy_quote": 5143.415776}, {"ts": 1775267340000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 235233.3, "quote_volume": 1210.327369, "trades": 6, "taker_buy_quote": 206.409036}, {"ts": 1775267400000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 64937.7, "quote_volume": 333.779778, "trades": 1, "taker_buy_quote": 333.779778}, {"ts": 1775267460000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 828622.7, "quote_volume": 4266.26601, "trades": 17, "taker_buy_quote": 1901.714235}, {"ts": 1775267520000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 4890.0, "quote_volume": 25.1346, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775267580000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 380767.6, "quote_volume": 1957.145464, "trades": 8, "taker_buy_quote": 822.689382}, {"ts": 1775267640000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00512, "volume": 431518.9, "quote_volume": 2216.50017, "trades": 11, "taker_buy_quote": 254.43}, {"ts": 1775267700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775267760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 10934.0, "quote_volume": 55.98208, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775267820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 383243.9, "quote_volume": 1962.208768, "trades": 6, "taker_buy_quote": 1527.937536}, {"ts": 1775267880000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 55207.1, "quote_volume": 283.212423, "trades": 7, "taker_buy_quote": 29.381049}, {"ts": 1775267940000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 94827.3, "quote_volume": 486.464049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775268000000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 346393.4, "quote_volume": 1783.396513, "trades": 11, "taker_buy_quote": 1124.501665}, {"ts": 1775268060000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 171833.1, "quote_volume": 884.940465, "trades": 3, "taker_buy_quote": 884.940465}, {"ts": 1775268120000, "open": 0.00515, "high": 0.00519, "low": 0.00515, "close": 0.00518, "volume": 524600.7, "quote_volume": 2713.919979, "trades": 18, "taker_buy_quote": 1573.4535}, {"ts": 1775268180000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 124504.6, "quote_volume": 644.877737, "trades": 5, "taker_buy_quote": 359.46869}, {"ts": 1775268240000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 833057.7, "quote_volume": 4304.045581, "trades": 21, "taker_buy_quote": 179.125436}, {"ts": 1775268300000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 220263.9, "quote_volume": 1140.653054, "trades": 11, "taker_buy_quote": 1140.653054}, {"ts": 1775268360000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 629140.8, "quote_volume": 3258.797713, "trades": 15, "taker_buy_quote": 2737.398365}, {"ts": 1775268420000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 344092.8, "quote_volume": 1785.155532, "trades": 8, "taker_buy_quote": 822.046695}, {"ts": 1775268480000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 224005.0, "quote_volume": 1158.418584, "trades": 4, "taker_buy_quote": 554.916212}, {"ts": 1775268540000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268600000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 589496.3, "quote_volume": 3046.763387, "trades": 14, "taker_buy_quote": 656.625788}, {"ts": 1775268660000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 68959.0, "quote_volume": 356.02303, "trades": 2, "taker_buy_quote": 356.02303}, {"ts": 1775268720000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775268780000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 312618.5, "quote_volume": 1619.05049, "trades": 10, "taker_buy_quote": 872.34054}, {"ts": 1775268840000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 185686.6, "quote_volume": 963.591809, "trades": 7, "taker_buy_quote": 475.360468}, {"ts": 1775268900000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 307962.0, "quote_volume": 1594.026971, "trades": 8, "taker_buy_quote": 690.84624}, {"ts": 1775268960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 261606.7, "quote_volume": 1352.506639, "trades": 9, "taker_buy_quote": 788.656099}, {"ts": 1775269020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 43465.5, "quote_volume": 224.716635, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775269080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 75885.6, "quote_volume": 392.328552, "trades": 3, "taker_buy_quote": 100.38589}, {"ts": 1775269140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 269094.6, "quote_volume": 1393.910028, "trades": 8, "taker_buy_quote": 557.62182}, {"ts": 1775269200000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 347295.3, "quote_volume": 1796.511389, "trades": 12, "taker_buy_quote": 602.902918}, {"ts": 1775269260000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 418257.4, "quote_volume": 2159.789829, "trades": 13, "taker_buy_quote": 1211.401797}, {"ts": 1775269320000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 450966.0, "quote_volume": 2330.678581, "trades": 10, "taker_buy_quote": 642.090218}, {"ts": 1775269380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 231431.0, "quote_volume": 1194.18396, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775269440000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 309017.1, "quote_volume": 1594.722826, "trades": 8, "taker_buy_quote": 1108.043494}, {"ts": 1775269500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 386061.9, "quote_volume": 1992.079404, "trades": 8, "taker_buy_quote": 1580.537928}, {"ts": 1775269560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 324199.4, "quote_volume": 1672.868904, "trades": 8, "taker_buy_quote": 815.113848}, {"ts": 1775269620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 280410.9, "quote_volume": 1449.724353, "trades": 6, "taker_buy_quote": 1449.724353}, {"ts": 1775269680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 490542.1, "quote_volume": 2536.102657, "trades": 9, "taker_buy_quote": 678.409985}, {"ts": 1775269740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 97060.2, "quote_volume": 501.801234, "trades": 5, "taker_buy_quote": 177.964325}, {"ts": 1775269800000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 784125.6, "quote_volume": 4053.532233, "trades": 19, "taker_buy_quote": 3001.224292}, {"ts": 1775269860000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 60940.1, "quote_volume": 315.356378, "trades": 3, "taker_buy_quote": 153.359598}, {"ts": 1775269920000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 889803.5, "quote_volume": 4618.419038, "trades": 18, "taker_buy_quote": 3588.131322}, {"ts": 1775269980000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 90046.5, "quote_volume": 467.534675, "trades": 7, "taker_buy_quote": 210.874124}, {"ts": 1775270040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 617870.1, "quote_volume": 3212.92452, "trades": 16, "taker_buy_quote": 2948.48892}, {"ts": 1775270100000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 175739.2, "quote_volume": 912.71132, "trades": 3, "taker_buy_quote": 587.77788}, {"ts": 1775270160000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 222802.9, "quote_volume": 1157.747246, "trades": 6, "taker_buy_quote": 211.60048}, {"ts": 1775270220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 163073.9, "quote_volume": 844.722802, "trades": 8, "taker_buy_quote": 377.986672}, {"ts": 1775270280000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 166470.2, "quote_volume": 862.315636, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775270340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 435968.3, "quote_volume": 2258.315794, "trades": 11, "taker_buy_quote": 1743.327964}, {"ts": 1775270400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 762446.0, "quote_volume": 3949.47028, "trades": 15, "taker_buy_quote": 2788.138108}, {"ts": 1775270460000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 556589.8, "quote_volume": 2893.127072, "trades": 13, "taker_buy_quote": 1423.0892}, {"ts": 1775270520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 210431.4, "quote_volume": 1092.138966, "trades": 5, "taker_buy_quote": 486.301962}, {"ts": 1775270580000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 122345.4, "quote_volume": 635.488159, "trades": 6, "taker_buy_quote": 635.488159}, {"ts": 1775270640000, "open": 0.00519, "high": 0.00522, "low": 0.00519, "close": 0.00521, "volume": 1659194.1, "quote_volume": 8633.558169, "trades": 31, "taker_buy_quote": 5917.762573}, {"ts": 1775270700000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 257652.9, "quote_volume": 1339.807059, "trades": 12, "taker_buy_quote": 572.240259}, {"ts": 1775270760000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 217367.8, "quote_volume": 1131.221268, "trades": 5, "taker_buy_quote": 730.836868}, {"ts": 1775270820000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 618071.2, "quote_volume": 3212.660402, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775270880000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 1005397.8, "quote_volume": 5215.155517, "trades": 24, "taker_buy_quote": 484.709694}, {"ts": 1775270940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 38930.3, "quote_volume": 201.658954, "trades": 3, "taker_buy_quote": 161.996212}, {"ts": 1775271000000, "open": 0.00518, "high": 0.00521, "low": 0.00518, "close": 0.00521, "volume": 1000693.0, "quote_volume": 5199.276534, "trades": 30, "taker_buy_quote": 3916.45913}, {"ts": 1775271060000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 261029.8, "quote_volume": 1359.851578, "trades": 9, "taker_buy_quote": 412.615328}, {"ts": 1775271120000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 530966.2, "quote_volume": 2757.895187, "trades": 10, "taker_buy_quote": 725.539252}, {"ts": 1775271180000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 3030316.1, "quote_volume": 15682.052969, "trades": 51, "taker_buy_quote": 1168.225091}, {"ts": 1775271240000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 348128.3, "quote_volume": 1798.453208, "trades": 10, "taker_buy_quote": 768.099145}, {"ts": 1775271300000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 3998.1, "quote_volume": 20.630196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271360000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 31273.9, "quote_volume": 161.373324, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775271420000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2901.3, "quote_volume": 14.999721, "trades": 1, "taker_buy_quote": 14.999721}, {"ts": 1775271480000, "open": 0.00517, "high": 0.00517, "low": 0.00515, "close": 0.00515, "volume": 454100.7, "quote_volume": 2344.695686, "trades": 10, "taker_buy_quote": 997.997671}, {"ts": 1775271540000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 808573.0, "quote_volume": 4164.15095, "trades": 14, "taker_buy_quote": 3224.740995}, {"ts": 1775271600000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 519503.9, "quote_volume": 2678.564155, "trades": 11, "taker_buy_quote": 2640.405439}, {"ts": 1775271660000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 1794155.2, "quote_volume": 9289.153025, "trades": 34, "taker_buy_quote": 5321.934792}, {"ts": 1775271720000, "open": 0.00519, "high": 0.00522, "low": 0.00519, "close": 0.00521, "volume": 1908447.5, "quote_volume": 9928.030471, "trades": 44, "taker_buy_quote": 9371.671764}, {"ts": 1775271780000, "open": 0.00521, "high": 0.00523, "low": 0.0052, "close": 0.00522, "volume": 3418449.1, "quote_volume": 17848.157556, "trades": 63, "taker_buy_quote": 7044.254785}, {"ts": 1775271840000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 402244.5, "quote_volume": 2091.520661, "trades": 19, "taker_buy_quote": 57.0622}, {"ts": 1775271900000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 518253.2, "quote_volume": 2697.710724, "trades": 12, "taker_buy_quote": 2340.657441}, {"ts": 1775271960000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 179481.9, "quote_volume": 935.100699, "trades": 8, "taker_buy_quote": 484.595646}, {"ts": 1775272020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 428243.1, "quote_volume": 2231.146551, "trades": 10, "taker_buy_quote": 1170.118068}, {"ts": 1775272080000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 337023.9, "quote_volume": 1755.879513, "trades": 11, "taker_buy_quote": 778.751725}, {"ts": 1775272140000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 1689352.6, "quote_volume": 8816.513733, "trades": 31, "taker_buy_quote": 6046.685016}, {"ts": 1775272200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 237564.3, "quote_volume": 1242.461289, "trades": 8, "taker_buy_quote": 921.453303}, {"ts": 1775272260000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 695684.2, "quote_volume": 3636.295072, "trades": 18, "taker_buy_quote": 2120.537368}, {"ts": 1775272320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 263078.2, "quote_volume": 1373.268204, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272380000, "open": 0.00523, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 2541144.0, "quote_volume": 13312.19871, "trades": 49, "taker_buy_quote": 12039.314884}, {"ts": 1775272440000, "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00523, "volume": 877069.1, "quote_volume": 4598.812099, "trades": 23, "taker_buy_quote": 2385.637875}, {"ts": 1775272500000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 125441.0, "quote_volume": 656.05643, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775272560000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 180412.2, "quote_volume": 947.152337, "trades": 6, "taker_buy_quote": 531.190112}, {"ts": 1775272620000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 8938.3, "quote_volume": 46.836692, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775272680000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 259514.3, "quote_volume": 1362.436698, "trades": 12, "taker_buy_quote": 838.667025}, {"ts": 1775272740000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 16448.4, "quote_volume": 86.3541, "trades": 2, "taker_buy_quote": 86.3541}, {"ts": 1775272800000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1059652.7, "quote_volume": 5563.176675, "trades": 13, "taker_buy_quote": 3980.478075}, {"ts": 1775272860000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 352392.5, "quote_volume": 1850.060625, "trades": 11, "taker_buy_quote": 573.291075}, {"ts": 1775272920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 589377.6, "quote_volume": 3094.2324, "trades": 11, "taker_buy_quote": 577.378725}, {"ts": 1775272980000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 307164.9, "quote_volume": 1611.098543, "trades": 9, "taker_buy_quote": 161.9961}, {"ts": 1775273040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 70630.3, "quote_volume": 370.102772, "trades": 13, "taker_buy_quote": 370.102772}, {"ts": 1775273100000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 24258.5, "quote_volume": 127.019939, "trades": 2, "taker_buy_quote": 77.543616}, {"ts": 1775273160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 416357.5, "quote_volume": 2177.549725, "trades": 10, "taker_buy_quote": 371.499975}, {"ts": 1775273220000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 68159.8, "quote_volume": 355.808215, "trades": 3, "taker_buy_quote": 7.352857}, {"ts": 1775273280000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 630736.1, "quote_volume": 3291.845042, "trades": 17, "taker_buy_quote": 738.428508}, {"ts": 1775273340000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 1673812.0, "quote_volume": 8732.512671, "trades": 36, "taker_buy_quote": 3669.14322}, {"ts": 1775273400000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 507279.2, "quote_volume": 2646.017534, "trades": 10, "taker_buy_quote": 926.008164}, {"ts": 1775273460000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 325399.6, "quote_volume": 1699.736651, "trades": 8, "taker_buy_quote": 1225.997639}, {"ts": 1775273520000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 383242.5, "quote_volume": 2004.358275, "trades": 6, "taker_buy_quote": 647.267415}, {"ts": 1775273580000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 273727.6, "quote_volume": 1429.168113, "trades": 9, "taker_buy_quote": 662.435199}, {"ts": 1775273640000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 626962.4, "quote_volume": 3272.743728, "trades": 12, "taker_buy_quote": 1153.240506}, {"ts": 1775273700000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 174662.4, "quote_volume": 910.006425, "trades": 4, "taker_buy_quote": 910.006425}, {"ts": 1775273760000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 247666.9, "quote_volume": 1292.821218, "trades": 6, "taker_buy_quote": 1292.821218}, {"ts": 1775273820000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 145060.4, "quote_volume": 757.19631, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775273880000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 71424.6, "quote_volume": 372.836412, "trades": 4, "taker_buy_quote": 258.39}, {"ts": 1775273940000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 31033.8, "quote_volume": 161.996436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274000000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 103033.5, "quote_volume": 538.865205, "trades": 4, "taker_buy_quote": 279.980205}, {"ts": 1775274060000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 552800.9, "quote_volume": 2891.148707, "trades": 13, "taker_buy_quote": 1382.97936}, {"ts": 1775274120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 366178.9, "quote_volume": 1911.453858, "trades": 11, "taker_buy_quote": 1212.947388}, {"ts": 1775274180000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00524, "volume": 261806.9, "quote_volume": 1369.310264, "trades": 7, "taker_buy_quote": 727.996142}, {"ts": 1775274240000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 927289.5, "quote_volume": 4849.736084, "trades": 20, "taker_buy_quote": 1560.448397}, {"ts": 1775274300000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 266283.4, "quote_volume": 1392.662182, "trades": 8, "taker_buy_quote": 628.560228}, {"ts": 1775274360000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 434188.8, "quote_volume": 2270.807424, "trades": 8, "taker_buy_quote": 1861.623207}, {"ts": 1775274420000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 69178.7, "quote_volume": 361.99544, "trades": 4, "taker_buy_quote": 99.999636}, {"ts": 1775274480000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 30974.4, "quote_volume": 161.996112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775274540000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 193739.7, "quote_volume": 1015.196028, "trades": 5, "taker_buy_quote": 323.20582}, {"ts": 1775274600000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 193176.3, "quote_volume": 1012.272437, "trades": 6, "taker_buy_quote": 960.203605}, {"ts": 1775274660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 132280.1, "quote_volume": 691.824923, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775274720000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 497050.5, "quote_volume": 2592.074157, "trades": 17, "taker_buy_quote": 1632.924472}, {"ts": 1775274780000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 188432.3, "quote_volume": 983.616606, "trades": 6, "taker_buy_quote": 725.226606}, {"ts": 1775274840000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775274900000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 679733.8, "quote_volume": 3548.210436, "trades": 5, "taker_buy_quote": 721.350756}, {"ts": 1775274960000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 62067.6, "quote_volume": 323.992872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775275020000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 157503.9, "quote_volume": 822.170358, "trades": 2, "taker_buy_quote": 822.170358}, {"ts": 1775275080000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775275140000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 460063.2, "quote_volume": 2405.909576, "trades": 14, "taker_buy_quote": 1593.030804}, {"ts": 1775275200000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 281878.3, "quote_volume": 1470.433819, "trades": 7, "taker_buy_quote": 505.842547}, {"ts": 1775275260000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 175055.1, "quote_volume": 912.037071, "trades": 4, "taker_buy_quote": 912.037071}, {"ts": 1775275320000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 714239.3, "quote_volume": 3725.167097, "trades": 20, "taker_buy_quote": 1295.641584}, {"ts": 1775275380000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 381707.4, "quote_volume": 1985.189414, "trades": 10, "taker_buy_quote": 472.890054}, {"ts": 1775275440000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 1170402.6, "quote_volume": 6068.288816, "trades": 22, "taker_buy_quote": 3367.152287}, {"ts": 1775275500000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 531997.9, "quote_volume": 2762.161258, "trades": 13, "taker_buy_quote": 1010.071177}, {"ts": 1775275560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 31093.8, "quote_volume": 161.376822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275620000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 81710.0, "quote_volume": 423.158045, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775275680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1509.6, "quote_volume": 7.804632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775275740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 91603.6, "quote_volume": 474.506648, "trades": 2, "taker_buy_quote": 474.506648}, {"ts": 1775275800000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 490701.6, "quote_volume": 2540.448929, "trades": 13, "taker_buy_quote": 113.681316}, {"ts": 1775275860000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 2408660.3, "quote_volume": 12487.141073, "trades": 31, "taker_buy_quote": 10015.652693}, {"ts": 1775275920000, "open": 0.00519, "high": 0.00521, "low": 0.00519, "close": 0.00521, "volume": 355723.7, "quote_volume": 1849.576139, "trades": 10, "taker_buy_quote": 1307.023792}, {"ts": 1775275980000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 163978.2, "quote_volume": 852.667175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276040000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 361259.9, "quote_volume": 1874.938881, "trades": 12, "taker_buy_quote": 400.198824}, {"ts": 1775276160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775276220000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 1347107.7, "quote_volume": 6982.363333, "trades": 38, "taker_buy_quote": 3272.596543}, {"ts": 1775276280000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 704032.9, "quote_volume": 3652.572253, "trades": 7, "taker_buy_quote": 3652.572253}, {"ts": 1775276340000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 3144.0, "quote_volume": 16.3488, "trades": 2, "taker_buy_quote": 16.3488}, {"ts": 1775276400000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 143019.6, "quote_volume": 743.70192, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276460000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 31183.2, "quote_volume": 162.15264, "trades": 1, "taker_buy_quote": 162.15264}, {"ts": 1775276520000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 118888.4, "quote_volume": 618.21968, "trades": 2, "taker_buy_quote": 618.21968}, {"ts": 1775276580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 457873.0, "quote_volume": 2380.9396, "trades": 6, "taker_buy_quote": 1181.90384}, {"ts": 1775276640000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 11718.0, "quote_volume": 60.9336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276700000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 375052.8, "quote_volume": 1950.27456, "trades": 8, "taker_buy_quote": 444.37744}, {"ts": 1775276760000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 95085.0, "quote_volume": 495.081318, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775276820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 97280.8, "quote_volume": 506.832968, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775276880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 31093.4, "quote_volume": 161.996614, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775276940000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 62186.8, "quote_volume": 323.993228, "trades": 1, "taker_buy_quote": 323.993228}, {"ts": 1775277000000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 141397.1, "quote_volume": 737.562661, "trades": 8, "taker_buy_quote": 53.083224}, {"ts": 1775277060000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 128270.6, "quote_volume": 668.580996, "trades": 5, "taker_buy_quote": 161.849171}, {"ts": 1775277120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277180000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 944014.9, "quote_volume": 4927.757778, "trades": 12, "taker_buy_quote": 2919.80961}, {"ts": 1775277240000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 304949.9, "quote_volume": 1591.416777, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775277300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 241239.8, "quote_volume": 1259.271756, "trades": 3, "taker_buy_quote": 1259.271756}, {"ts": 1775277360000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 118203.1, "quote_volume": 618.419923, "trades": 5, "taker_buy_quote": 618.419923}, {"ts": 1775277420000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 644147.8, "quote_volume": 3375.334472, "trades": 13, "taker_buy_quote": 1626.23924}, {"ts": 1775277480000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 817725.5, "quote_volume": 4275.829484, "trades": 10, "taker_buy_quote": 719.008371}, {"ts": 1775277540000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 491232.9, "quote_volume": 2566.251235, "trades": 9, "taker_buy_quote": 1054.104931}, {"ts": 1775277600000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 127841.9, "quote_volume": 668.613137, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775277660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277720000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775277780000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 351669.9, "quote_volume": 1842.750276, "trades": 10, "taker_buy_quote": 1172.855576}, {"ts": 1775277840000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 362165.1, "quote_volume": 1900.118686, "trades": 10, "taker_buy_quote": 1165.635286}, {"ts": 1775277900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1004177.6, "quote_volume": 5271.9324, "trades": 20, "taker_buy_quote": 3102.012375}, {"ts": 1775277960000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 735501.7, "quote_volume": 3852.29706, "trades": 13, "taker_buy_quote": 1225.218352}, {"ts": 1775278020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278080000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 6889.9, "quote_volume": 36.034177, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278140000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 226198.9, "quote_volume": 1183.020247, "trades": 5, "taker_buy_quote": 245.594001}, {"ts": 1775278200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 427537.4, "quote_volume": 2236.020602, "trades": 10, "taker_buy_quote": 961.754114}, {"ts": 1775278260000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 103861.7, "quote_volume": 543.196691, "trades": 3, "taker_buy_quote": 323.992224}, {"ts": 1775278320000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775278380000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 980.3, "quote_volume": 5.126969, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775278440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 180236.0, "quote_volume": 944.43664, "trades": 2, "taker_buy_quote": 944.43664}, {"ts": 1775278500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 260534.9, "quote_volume": 1367.808225, "trades": 6, "taker_buy_quote": 924.0861}, {"ts": 1775278560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 32846.0, "quote_volume": 172.4415, "trades": 2, "taker_buy_quote": 162.30585}, {"ts": 1775278620000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 345003.2, "quote_volume": 1811.2668, "trades": 8, "taker_buy_quote": 642.120675}, {"ts": 1775278680000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 460480.7, "quote_volume": 2417.523675, "trades": 10, "taker_buy_quote": 2001.3735}, {"ts": 1775278740000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 294759.0, "quote_volume": 1550.557514, "trades": 11, "taker_buy_quote": 1550.557514}, {"ts": 1775278800000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 724499.3, "quote_volume": 3816.18527, "trades": 24, "taker_buy_quote": 524.419808}, {"ts": 1775278860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 252208.5, "quote_volume": 1326.61671, "trades": 4, "taker_buy_quote": 975.031998}, {"ts": 1775278920000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 859790.1, "quote_volume": 4515.085991, "trades": 10, "taker_buy_quote": 773.1024}, {"ts": 1775278980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 248702.4, "quote_volume": 1310.661648, "trades": 5, "taker_buy_quote": 934.23398}, {"ts": 1775279040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 31097.5, "quote_volume": 163.883825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775279100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 69410.0, "quote_volume": 365.7907, "trades": 2, "taker_buy_quote": 203.485767}, {"ts": 1775279160000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 697737.0, "quote_volume": 3679.670395, "trades": 19, "taker_buy_quote": 2451.41968}, {"ts": 1775279220000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 748125.1, "quote_volume": 3947.364315, "trades": 18, "taker_buy_quote": 2202.178704}, {"ts": 1775279280000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 693234.2, "quote_volume": 3657.486488, "trades": 15, "taker_buy_quote": 1479.69123}, {"ts": 1775279340000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 1380308.6, "quote_volume": 7246.467899, "trades": 27, "taker_buy_quote": 320.670904}, {"ts": 1775279400000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 156615.1, "quote_volume": 820.334184, "trades": 4, "taker_buy_quote": 648.298564}, {"ts": 1775279460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 29069.2, "quote_volume": 152.031916, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775279520000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 710430.8, "quote_volume": 3715.553084, "trades": 18, "taker_buy_quote": 2028.685097}, {"ts": 1775279580000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 236638.6, "quote_volume": 1237.672903, "trades": 5, "taker_buy_quote": 455.110095}, {"ts": 1775279640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 761064.0, "quote_volume": 3987.97536, "trades": 17, "taker_buy_quote": 2793.770452}, {"ts": 1775279700000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 318751.8, "quote_volume": 1670.259432, "trades": 8, "taker_buy_quote": 1024.6034}, {"ts": 1775279760000, "open": 0.00523, "high": 0.00523, "low": 0.0052, "close": 0.0052, "volume": 489929.6, "quote_volume": 2553.241127, "trades": 13, "taker_buy_quote": 52.0}, {"ts": 1775279820000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 1573837.5, "quote_volume": 8197.592056, "trades": 26, "taker_buy_quote": 6985.253419}, {"ts": 1775279880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775279940000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 824445.5, "quote_volume": 4288.762802, "trades": 18, "taker_buy_quote": 2439.604322}, {"ts": 1775280000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 118962.3, "quote_volume": 619.793583, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775280120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 31123.3, "quote_volume": 162.152393, "trades": 1, "taker_buy_quote": 162.152393}, {"ts": 1775280180000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 247423.2, "quote_volume": 1286.911574, "trades": 5, "taker_buy_quote": 161.996614}, {"ts": 1775280240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 246000.0, "quote_volume": 1279.2, "trades": 1, "taker_buy_quote": 1279.2}, {"ts": 1775280360000, "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 3201192.5, "quote_volume": 16660.602548, "trades": 28, "taker_buy_quote": 15063.869778}, {"ts": 1775280420000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 309435.3, "quote_volume": 1614.887583, "trades": 7, "taker_buy_quote": 1166.49774}, {"ts": 1775280480000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775280540000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 1084943.2, "quote_volume": 5654.681249, "trades": 14, "taker_buy_quote": 2095.530185}, {"ts": 1775280600000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 1055294.4, "quote_volume": 5515.870167, "trades": 26, "taker_buy_quote": 2420.489946}, {"ts": 1775280660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 80504.1, "quote_volume": 421.036443, "trades": 2, "taker_buy_quote": 162.151443}, {"ts": 1775280720000, "open": 0.00523, "high": 0.00525, "low": 0.00523, "close": 0.00525, "volume": 612935.8, "quote_volume": 3214.64334, "trades": 14, "taker_buy_quote": 3214.64334}, {"ts": 1775280780000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 1732290.4, "quote_volume": 9120.428705, "trades": 44, "taker_buy_quote": 3895.967646}, {"ts": 1775280840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 473948.8, "quote_volume": 2492.970688, "trades": 8, "taker_buy_quote": 412.530754}, {"ts": 1775280900000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 528645.4, "quote_volume": 2772.665959, "trades": 15, "taker_buy_quote": 1409.015862}, {"ts": 1775280960000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 844944.3, "quote_volume": 4437.820458, "trades": 13, "taker_buy_quote": 4260.185524}, {"ts": 1775281020000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775281080000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 793215.2, "quote_volume": 4160.619633, "trades": 14, "taker_buy_quote": 2130.202999}, {"ts": 1775281140000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 822446.9, "quote_volume": 4318.676563, "trades": 16, "taker_buy_quote": 1392.585636}, {"ts": 1775281200000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 130033.6, "quote_volume": 681.357867, "trades": 4, "taker_buy_quote": 128.050928}, {"ts": 1775281260000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 260202.4, "quote_volume": 1364.693123, "trades": 6, "taker_buy_quote": 1364.693123}, {"ts": 1775281320000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 263529.5, "quote_volume": 1383.529875, "trades": 7, "taker_buy_quote": 1383.529875}, {"ts": 1775281380000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 619090.6, "quote_volume": 3250.22565, "trades": 11, "taker_buy_quote": 640.3992}, {"ts": 1775281440000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 308084.1, "quote_volume": 1617.389956, "trades": 6, "taker_buy_quote": 1197.4263}, {"ts": 1775281500000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 401037.3, "quote_volume": 2109.456198, "trades": 11, "taker_buy_quote": 699.330676}, {"ts": 1775281560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 92481.8, "quote_volume": 486.454268, "trades": 2, "taker_buy_quote": 162.460886}, {"ts": 1775281620000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1467540.7, "quote_volume": 7719.264082, "trades": 22, "taker_buy_quote": 5028.715696}, {"ts": 1775281680000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 1493558.9, "quote_volume": 7893.227198, "trades": 35, "taker_buy_quote": 3845.173335}, {"ts": 1775281740000, "open": 0.00529, "high": 0.0053, "low": 0.00527, "close": 0.0053, "volume": 1463906.9, "quote_volume": 7746.340905, "trades": 36, "taker_buy_quote": 4504.517961}, {"ts": 1775281800000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 1462489.4, "quote_volume": 7743.626236, "trades": 28, "taker_buy_quote": 3643.051657}, {"ts": 1775281860000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 1004419.7, "quote_volume": 5302.041966, "trades": 23, "taker_buy_quote": 1096.572051}, {"ts": 1775281920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8175.8, "quote_volume": 43.168224, "trades": 1, "taker_buy_quote": 43.168224}, {"ts": 1775281980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 319966.5, "quote_volume": 1692.622785, "trades": 8, "taker_buy_quote": 964.17656}, {"ts": 1775282040000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 861905.3, "quote_volume": 4553.058289, "trades": 20, "taker_buy_quote": 2031.59831}, {"ts": 1775282100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 135882.1, "quote_volume": 717.457488, "trades": 3, "taker_buy_quote": 717.457488}, {"ts": 1775282160000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 138922.7, "quote_volume": 733.695322, "trades": 3, "taker_buy_quote": 97.053514}, {"ts": 1775282220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 57643.7, "quote_volume": 303.782299, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 86952.2, "quote_volume": 458.238094, "trades": 3, "taker_buy_quote": 426.388322}, {"ts": 1775282340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 19492.5, "quote_volume": 102.725475, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775282400000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 95651.0, "quote_volume": 504.08077, "trades": 3, "taker_buy_quote": 504.08077}, {"ts": 1775282460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 152259.3, "quote_volume": 802.406511, "trades": 2, "taker_buy_quote": 802.406511}, {"ts": 1775282520000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 557626.0, "quote_volume": 2945.870324, "trades": 10, "taker_buy_quote": 1815.612404}, {"ts": 1775282580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 348144.4, "quote_volume": 1841.683876, "trades": 5, "taker_buy_quote": 1841.683876}, {"ts": 1775282640000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 326749.1, "quote_volume": 1724.669331, "trades": 10, "taker_buy_quote": 169.25092}, {"ts": 1775282700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 61449.9, "quote_volume": 323.840973, "trades": 3, "taker_buy_quote": 161.690451}, {"ts": 1775282760000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775282820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 194948.0, "quote_volume": 1027.37596, "trades": 5, "taker_buy_quote": 1027.37596}, {"ts": 1775282880000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 246389.8, "quote_volume": 1296.317161, "trades": 10, "taker_buy_quote": 857.721529}, {"ts": 1775282940000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 846957.2, "quote_volume": 4454.550611, "trades": 18, "taker_buy_quote": 2004.775886}, {"ts": 1775283000000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 208000.0, "quote_volume": 1094.08, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775283060000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 556414.7, "quote_volume": 2919.928799, "trades": 11, "taker_buy_quote": 1780.85775}, {"ts": 1775283120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 61712.8, "quote_volume": 323.9922, "trades": 2, "taker_buy_quote": 323.9922}, {"ts": 1775283180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 30797.9, "quote_volume": 161.688975, "trades": 1, "taker_buy_quote": 161.688975}, {"ts": 1775283240000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 814905.9, "quote_volume": 4279.692956, "trades": 12, "taker_buy_quote": 3681.487358}, {"ts": 1775283300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 155443.0, "quote_volume": 817.63018, "trades": 3, "taker_buy_quote": 323.687776}, {"ts": 1775283360000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 49500.0, "quote_volume": 259.875, "trades": 1, "taker_buy_quote": 259.875}, {"ts": 1775283420000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 30856.4, "quote_volume": 161.9961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775283480000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 191476.7, "quote_volume": 1004.440914, "trades": 9, "taker_buy_quote": 6.62655}, {"ts": 1775283540000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 474277.0, "quote_volume": 2480.46871, "trades": 10, "taker_buy_quote": 1458.24429}, {"ts": 1775283600000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 1304894.6, "quote_volume": 6817.563346, "trades": 22, "taker_buy_quote": 4697.592757}, {"ts": 1775283660000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 245122.3, "quote_volume": 1279.168436, "trades": 9, "taker_buy_quote": 52.2}, {"ts": 1775283720000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 807161.9, "quote_volume": 4205.794341, "trades": 17, "taker_buy_quote": 719.598386}, {"ts": 1775283780000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 364102.4, "quote_volume": 1895.98588, "trades": 10, "taker_buy_quote": 808.130915}, {"ts": 1775283840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 344551.8, "quote_volume": 1791.66936, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775283900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 870713.2, "quote_volume": 4527.70864, "trades": 9, "taker_buy_quote": 4527.70864}, {"ts": 1775283960000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 882654.3, "quote_volume": 4597.696376, "trades": 13, "taker_buy_quote": 2175.605346}, {"ts": 1775284020000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 303379.5, "quote_volume": 1583.504181, "trades": 9, "taker_buy_quote": 1200.847428}, {"ts": 1775284080000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 124175.0, "quote_volume": 648.1935, "trades": 3, "taker_buy_quote": 648.1935}, {"ts": 1775284140000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 463547.1, "quote_volume": 2418.555862, "trades": 10, "taker_buy_quote": 53.185014}, {"ts": 1775284200000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 178451.2, "quote_volume": 930.055053, "trades": 4, "taker_buy_quote": 169.285122}, {"ts": 1775284260000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 143917.6, "quote_volume": 749.810696, "trades": 4, "taker_buy_quote": 749.810696}, {"ts": 1775284320000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 1784785.0, "quote_volume": 9289.394861, "trades": 39, "taker_buy_quote": 1834.890102}, {"ts": 1775284380000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 506806.7, "quote_volume": 2639.627798, "trades": 13, "taker_buy_quote": 1229.60168}, {"ts": 1775284440000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 208781.3, "quote_volume": 1085.66276, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284500000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 172338.5, "quote_volume": 894.436815, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775284560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 178951.0, "quote_volume": 928.75569, "trades": 9, "taker_buy_quote": 458.205897}, {"ts": 1775284620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 31123.5, "quote_volume": 161.530965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775284680000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 5000.0, "quote_volume": 26.0, "trades": 1, "taker_buy_quote": 26.0}, {"ts": 1775284740000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 240028.4, "quote_volume": 1247.97301, "trades": 9, "taker_buy_quote": 757.6764}, {"ts": 1775284800000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775284860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 11048.4, "quote_volume": 57.341196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775284920000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 177586.3, "quote_volume": 921.672897, "trades": 5, "taker_buy_quote": 921.672897}, {"ts": 1775284980000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 32426.5, "quote_volume": 168.6178, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775285040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 512859.6, "quote_volume": 2666.86992, "trades": 9, "taker_buy_quote": 1848.8522}, {"ts": 1775285100000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 302612.1, "quote_volume": 1576.315861, "trades": 8, "taker_buy_quote": 290.349132}, {"ts": 1775285160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 47420.6, "quote_volume": 246.58712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775285220000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285340000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 223603.2, "quote_volume": 1162.726814, "trades": 6, "taker_buy_quote": 297.2892}, {"ts": 1775285400000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 863118.9, "quote_volume": 4470.292522, "trades": 22, "taker_buy_quote": 1241.838288}, {"ts": 1775285460000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 737482.7, "quote_volume": 3814.904917, "trades": 33, "taker_buy_quote": 3498.951965}, {"ts": 1775285520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 118393.7, "quote_volume": 613.279366, "trades": 2, "taker_buy_quote": 161.684894}, {"ts": 1775285580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 179700.4, "quote_volume": 930.848072, "trades": 11, "taker_buy_quote": 930.848072}, {"ts": 1775285640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1164.8, "quote_volume": 6.033664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775285700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775285760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 88405.2, "quote_volume": 458.822988, "trades": 8, "taker_buy_quote": 458.822988}, {"ts": 1775285820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 236374.7, "quote_volume": 1226.784693, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775285880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 295633.8, "quote_volume": 1534.339422, "trades": 5, "taker_buy_quote": 1176.150534}, {"ts": 1775285940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 62426.4, "quote_volume": 323.993016, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286000000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 510242.7, "quote_volume": 2647.563948, "trades": 21, "taker_buy_quote": 1451.185761}, {"ts": 1775286060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 128632.8, "quote_volume": 667.604232, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775286120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 214693.9, "quote_volume": 1114.261341, "trades": 8, "taker_buy_quote": 757.010286}, {"ts": 1775286180000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 45529.1, "quote_volume": 237.00132, "trades": 8, "taker_buy_quote": 237.00132}, {"ts": 1775286240000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 293168.8, "quote_volume": 1527.409448, "trades": 10, "taker_buy_quote": 987.460157}, {"ts": 1775286300000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286360000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 179169.3, "quote_volume": 931.65867, "trades": 8, "taker_buy_quote": 9.999553}, {"ts": 1775286420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 11038.0, "quote_volume": 57.3976, "trades": 4, "taker_buy_quote": 57.3976}, {"ts": 1775286480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1351.2, "quote_volume": 7.02624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775286540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 233744.1, "quote_volume": 1215.46932, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775286600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 200048.8, "quote_volume": 1040.25376, "trades": 8, "taker_buy_quote": 1040.25376}, {"ts": 1775286660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286720000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 2153083.4, "quote_volume": 11178.469771, "trades": 36, "taker_buy_quote": 2155.915215}, {"ts": 1775286780000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775286840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 104375.6, "quote_volume": 542.75312, "trades": 7, "taker_buy_quote": 542.75312}, {"ts": 1775286900000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 564357.7, "quote_volume": 2939.992085, "trades": 12, "taker_buy_quote": 2079.297975}, {"ts": 1775286960000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287020000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 139054.6, "quote_volume": 727.10533, "trades": 7, "taker_buy_quote": 706.431008}, {"ts": 1775287080000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 184981.2, "quote_volume": 967.451676, "trades": 12, "taker_buy_quote": 967.451676}, {"ts": 1775287140000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 387682.2, "quote_volume": 2027.577906, "trades": 6, "taker_buy_quote": 1462.957566}, {"ts": 1775287200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 100009.7, "quote_volume": 523.050731, "trades": 6, "taker_buy_quote": 523.050731}, {"ts": 1775287260000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 88869.0, "quote_volume": 465.18487, "trades": 3, "taker_buy_quote": 209.6}, {"ts": 1775287320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1979.0, "quote_volume": 10.36996, "trades": 1, "taker_buy_quote": 10.36996}, {"ts": 1775287380000, "open": 0.00523, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 1443443.3, "quote_volume": 7548.784596, "trades": 44, "taker_buy_quote": 5186.151037}, {"ts": 1775287440000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 31063.8, "quote_volume": 162.463674, "trades": 3, "taker_buy_quote": 162.463674}, {"ts": 1775287500000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 2265.1, "quote_volume": 11.823822, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287620000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 93161.8, "quote_volume": 486.304596, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775287680000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287740000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 62008.2, "quote_volume": 323.682804, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775287800000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775287860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 150000.0, "quote_volume": 784.5, "trades": 6, "taker_buy_quote": 784.5}, {"ts": 1775287920000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 270283.9, "quote_volume": 1413.584797, "trades": 8, "taker_buy_quote": 114.789086}, {"ts": 1775287980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 72952.6, "quote_volume": 381.542098, "trades": 3, "taker_buy_quote": 57.394543}, {"ts": 1775288040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 30974.4, "quote_volume": 161.996112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 824658.0, "quote_volume": 4312.96134, "trades": 11, "taker_buy_quote": 573.499834}, {"ts": 1775288220000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 135075.6, "quote_volume": 707.176656, "trades": 8, "taker_buy_quote": 370.682316}, {"ts": 1775288280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775288340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 172625.2, "quote_volume": 904.556048, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288400000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 856081.9, "quote_volume": 4489.758767, "trades": 29, "taker_buy_quote": 2963.926973}, {"ts": 1775288460000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 238894.6, "quote_volume": 1254.19665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775288520000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 160157.0, "quote_volume": 837.684173, "trades": 6, "taker_buy_quote": 545.754161}, {"ts": 1775288580000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 14065.6, "quote_volume": 73.563088, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288640000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 21845.0, "quote_volume": 114.24935, "trades": 5, "taker_buy_quote": 114.24935}, {"ts": 1775288700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 132565.0, "quote_volume": 693.31495, "trades": 6, "taker_buy_quote": 693.31495}, {"ts": 1775288760000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 61948.8, "quote_volume": 323.992224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288820000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 2380.0, "quote_volume": 12.4712, "trades": 2, "taker_buy_quote": 12.4712}, {"ts": 1775288880000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 61860.3, "quote_volume": 324.147972, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775288940000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 68252.7, "quote_volume": 358.367389, "trades": 3, "taker_buy_quote": 33.910564}, {"ts": 1775289000000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 188592.0, "quote_volume": 988.22208, "trades": 7, "taker_buy_quote": 975.75088}, {"ts": 1775289060000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 61771.8, "quote_volume": 323.684232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775289120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 229498.7, "quote_volume": 1204.868175, "trades": 10, "taker_buy_quote": 1204.868175}, {"ts": 1775289180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 186505.5, "quote_volume": 979.153875, "trades": 7, "taker_buy_quote": 492.546075}, {"ts": 1775289240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 593504.3, "quote_volume": 3109.962532, "trades": 12, "taker_buy_quote": 502.936248}, {"ts": 1775289300000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 33014.7, "quote_volume": 172.997028, "trades": 2, "taker_buy_quote": 172.997028}, {"ts": 1775289360000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 789270.0, "quote_volume": 4136.429972, "trades": 10, "taker_buy_quote": 4136.429972}, {"ts": 1775289420000, "open": 0.00524, "high": 0.00524, "low": 0.00521, "close": 0.00522, "volume": 2380139.2, "quote_volume": 12423.697505, "trades": 47, "taker_buy_quote": 2758.272114}, {"ts": 1775289480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 384124.2, "quote_volume": 2005.128324, "trades": 10, "taker_buy_quote": 1488.348324}, {"ts": 1775289540000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 389472.3, "quote_volume": 2034.978483, "trades": 8, "taker_buy_quote": 1010.999271}, {"ts": 1775289600000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 194927.6, "quote_volume": 1019.471348, "trades": 5, "taker_buy_quote": 343.819677}, {"ts": 1775289660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 182660.1, "quote_volume": 955.312323, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775289720000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 678738.8, "quote_volume": 3549.803924, "trades": 15, "taker_buy_quote": 1489.80734}, {"ts": 1775289780000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 469852.6, "quote_volume": 2454.501336, "trades": 18, "taker_buy_quote": 35.413818}, {"ts": 1775289840000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 467522.2, "quote_volume": 2441.643241, "trades": 9, "taker_buy_quote": 1100.971849}, {"ts": 1775289900000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 100812.8, "quote_volume": 526.242816, "trades": 6, "taker_buy_quote": 526.242816}, {"ts": 1775289960000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 1597207.8, "quote_volume": 8316.682205, "trades": 40, "taker_buy_quote": 3745.68767}, {"ts": 1775290020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 37577.0, "quote_volume": 195.77617, "trades": 4, "taker_buy_quote": 195.77617}, {"ts": 1775290080000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 118686.4, "quote_volume": 618.040294, "trades": 6, "taker_buy_quote": 161.996614}, {"ts": 1775290140000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 1150017.2, "quote_volume": 5969.832712, "trades": 27, "taker_buy_quote": 1980.112075}, {"ts": 1775290200000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 139863.5, "quote_volume": 727.280567, "trades": 9, "taker_buy_quote": 271.66568}, {"ts": 1775290260000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 101796.9, "quote_volume": 528.345141, "trades": 5, "taker_buy_quote": 9.9996}, {"ts": 1775290320000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 957665.1, "quote_volume": 4966.873737, "trades": 34, "taker_buy_quote": 3385.364658}, {"ts": 1775290380000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 343082.7, "quote_volume": 1777.172573, "trades": 23, "taker_buy_quote": 893.448083}, {"ts": 1775290440000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 422188.5, "quote_volume": 2186.93643, "trades": 15, "taker_buy_quote": 945.569114}, {"ts": 1775290500000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 160039.2, "quote_volume": 829.003056, "trades": 5, "taker_buy_quote": 829.003056}, {"ts": 1775290560000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 185114.5, "quote_volume": 958.960547, "trades": 7, "taker_buy_quote": 34.999803}, {"ts": 1775290620000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 44483.9, "quote_volume": 230.448327, "trades": 6, "taker_buy_quote": 230.448327}, {"ts": 1775290680000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290740000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 250712.5, "quote_volume": 1301.197875, "trades": 8, "taker_buy_quote": 336.657654}, {"ts": 1775290800000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290860000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 458800.4, "quote_volume": 2381.150585, "trades": 17, "taker_buy_quote": 1314.389817}, {"ts": 1775290920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775290980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291040000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 3851.4, "quote_volume": 19.969519, "trades": 2, "taker_buy_quote": 9.999573}, {"ts": 1775291100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 202587.2, "quote_volume": 1051.427568, "trades": 8, "taker_buy_quote": 301.84002}, {"ts": 1775291160000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 375701.1, "quote_volume": 1952.596815, "trades": 16, "taker_buy_quote": 496.07532}, {"ts": 1775291220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1345.6, "quote_volume": 6.983664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775291340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 666384.0, "quote_volume": 3458.53296, "trades": 22, "taker_buy_quote": 1026.667635}, {"ts": 1775291460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 60342.8, "quote_volume": 313.179132, "trades": 2, "taker_buy_quote": 313.179132}, {"ts": 1775291520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 263500.0, "quote_volume": 1364.93, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775291580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 295901.2, "quote_volume": 1532.768216, "trades": 10, "taker_buy_quote": 1207.049816}, {"ts": 1775291640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 156067.7, "quote_volume": 808.430686, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775291700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775291760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 238279.4, "quote_volume": 1236.670086, "trades": 7, "taker_buy_quote": 1236.670086}, {"ts": 1775291820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 216315.9, "quote_volume": 1122.679521, "trades": 3, "taker_buy_quote": 162.152727}, {"ts": 1775291880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 298443.3, "quote_volume": 1548.920727, "trades": 11, "taker_buy_quote": 1409.961591}, {"ts": 1775291940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 646260.6, "quote_volume": 3354.092514, "trades": 12, "taker_buy_quote": 2547.194391}, {"ts": 1775292000000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 31213.2, "quote_volume": 161.996508, "trades": 1, "taker_buy_quote": 161.996508}, {"ts": 1775292060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 31243.3, "quote_volume": 162.152727, "trades": 2, "taker_buy_quote": 162.152727}, {"ts": 1775292120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 11161.6, "quote_volume": 57.928704, "trades": 2, "taker_buy_quote": 57.928704}, {"ts": 1775292240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 62306.6, "quote_volume": 323.371254, "trades": 4, "taker_buy_quote": 323.371254}, {"ts": 1775292300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 79117.6, "quote_volume": 409.829168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 204629.4, "quote_volume": 1059.980292, "trades": 11, "taker_buy_quote": 416.495828}, {"ts": 1775292480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292540000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 93729.9, "quote_volume": 485.520882, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775292600000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292660000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292720000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775292780000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 278464.2, "quote_volume": 1445.229198, "trades": 12, "taker_buy_quote": 914.403264}, {"ts": 1775292840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 155946.7, "quote_volume": 809.363373, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775292900000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 912221.5, "quote_volume": 4734.429585, "trades": 25, "taker_buy_quote": 2224.064991}, {"ts": 1775292960000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 303419.9, "quote_volume": 1571.112258, "trades": 7, "taker_buy_quote": 595.50316}, {"ts": 1775293020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 125996.5, "quote_volume": 652.66187, "trades": 3, "taker_buy_quote": 490.664622}, {"ts": 1775293200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 402352.4, "quote_volume": 2084.185432, "trades": 12, "taker_buy_quote": 985.506914}, {"ts": 1775293260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 31303.7, "quote_volume": 162.153166, "trades": 1, "taker_buy_quote": 162.153166}, {"ts": 1775293320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293380000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 8624.0, "quote_volume": 44.58608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775293440000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5593.7, "quote_volume": 28.975366, "trades": 1, "taker_buy_quote": 28.975366}, {"ts": 1775293500000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 259796.8, "quote_volume": 1345.747424, "trades": 4, "taker_buy_quote": 1345.747424}, {"ts": 1775293560000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775293620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 375938.6, "quote_volume": 1947.361948, "trades": 12, "taker_buy_quote": 485.988636}, {"ts": 1775293680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 275273.4, "quote_volume": 1425.916212, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775293740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 175740.2, "quote_volume": 910.334236, "trades": 9, "taker_buy_quote": 703.134236}, {"ts": 1775293800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 112049.7, "quote_volume": 580.417446, "trades": 2, "taker_buy_quote": 580.417446}, {"ts": 1775293860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 721211.6, "quote_volume": 3735.876088, "trades": 12, "taker_buy_quote": 970.207784}, {"ts": 1775293920000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 524482.1, "quote_volume": 2720.596979, "trades": 11, "taker_buy_quote": 1308.318555}, {"ts": 1775293980000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 451299.6, "quote_volume": 2337.243865, "trades": 15, "taker_buy_quote": 544.41508}, {"ts": 1775294040000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775294100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 252759.8, "quote_volume": 1311.823362, "trades": 6, "taker_buy_quote": 1311.823362}, {"ts": 1775294160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 401092.3, "quote_volume": 2081.669037, "trades": 10, "taker_buy_quote": 886.715652}, {"ts": 1775294220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 183008.1, "quote_volume": 947.981958, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775294280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 140306.0, "quote_volume": 725.38202, "trades": 3, "taker_buy_quote": 469.46702}, {"ts": 1775294340000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 768340.3, "quote_volume": 3964.492567, "trades": 24, "taker_buy_quote": 886.495224}, {"ts": 1775294400000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 36042.6, "quote_volume": 185.757562, "trades": 5, "taker_buy_quote": 71.296752}, {"ts": 1775294460000, "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 1146694.9, "quote_volume": 5896.989159, "trades": 31, "taker_buy_quote": 1209.008812}, {"ts": 1775294520000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 455945.5, "quote_volume": 2343.55987, "trades": 8, "taker_buy_quote": 1007.15987}, {"ts": 1775294580000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 695737.5, "quote_volume": 3576.15715, "trades": 12, "taker_buy_quote": 1015.030846}, {"ts": 1775294640000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 1681829.5, "quote_volume": 8628.335877, "trades": 32, "taker_buy_quote": 5362.630748}, {"ts": 1775294700000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 879024.7, "quote_volume": 4502.305386, "trades": 23, "taker_buy_quote": 2261.315584}, {"ts": 1775294760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 11306.3, "quote_volume": 57.888256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775294820000, "open": 0.00512, "high": 0.00515, "low": 0.00512, "close": 0.00515, "volume": 1677008.4, "quote_volume": 8600.524368, "trades": 29, "taker_buy_quote": 4966.062404}, {"ts": 1775294880000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1327115.8, "quote_volume": 6834.64637, "trades": 25, "taker_buy_quote": 6032.01784}, {"ts": 1775294940000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295000000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 135589.4, "quote_volume": 698.28541, "trades": 2, "taker_buy_quote": 698.28541}, {"ts": 1775295060000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 1830172.6, "quote_volume": 9405.404061, "trades": 21, "taker_buy_quote": 548.949944}, {"ts": 1775295120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1437391.4, "quote_volume": 7373.817882, "trades": 14, "taker_buy_quote": 1797.681276}, {"ts": 1775295180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 173412.8, "quote_volume": 889.607664, "trades": 2, "taker_buy_quote": 889.607664}, {"ts": 1775295240000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 612437.0, "quote_volume": 3141.791799, "trades": 10, "taker_buy_quote": 751.531662}, {"ts": 1775295300000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 238814.0, "quote_volume": 1225.11582, "trades": 4, "taker_buy_quote": 1225.11582}, {"ts": 1775295360000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 2918.2, "quote_volume": 14.999548, "trades": 1, "taker_buy_quote": 14.999548}, {"ts": 1775295420000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 3870.0, "quote_volume": 19.8531, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775295480000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 99547.5, "quote_volume": 510.668501, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775295540000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 287175.0, "quote_volume": 1470.336, "trades": 9, "taker_buy_quote": 990.209024}, {"ts": 1775295600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1953.1, "quote_volume": 9.999872, "trades": 1, "taker_buy_quote": 9.999872}, {"ts": 1775295660000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775295780000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 31094.8, "quote_volume": 159.360928, "trades": 8, "taker_buy_quote": 79.798176}, {"ts": 1775295840000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 2915.3, "quote_volume": 14.926336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295900000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14940.1, "quote_volume": 76.493312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775295960000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296020000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 252341.6, "quote_volume": 1291.988992, "trades": 8, "taker_buy_quote": 680.94464}, {"ts": 1775296080000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 34351.6, "quote_volume": 175.909141, "trades": 3, "taker_buy_quote": 14.850837}, {"ts": 1775296140000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1169.5, "quote_volume": 5.999535, "trades": 1, "taker_buy_quote": 5.999535}, {"ts": 1775296200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296260000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 306407.3, "quote_volume": 1571.853466, "trades": 7, "taker_buy_quote": 1563.67017}, {"ts": 1775296320000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 20996.2, "quote_volume": 107.920468, "trades": 1, "taker_buy_quote": 107.920468}, {"ts": 1775296380000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 245929.7, "quote_volume": 1264.078658, "trades": 8, "taker_buy_quote": 736.486956}, {"ts": 1775296440000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296500000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296560000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 447797.1, "quote_volume": 2297.209307, "trades": 7, "taker_buy_quote": 1097.183804}, {"ts": 1775296620000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 97575.4, "quote_volume": 500.561802, "trades": 5, "taker_buy_quote": 246.626802}, {"ts": 1775296680000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24026.0, "quote_volume": 123.25338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775296740000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775296800000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 201922.5, "quote_volume": 1035.862425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775296860000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 304743.6, "quote_volume": 1563.334668, "trades": 7, "taker_buy_quote": 1563.334668}, {"ts": 1775296920000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 301559.3, "quote_volume": 1546.999209, "trades": 7, "taker_buy_quote": 832.615416}, {"ts": 1775296980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 137967.6, "quote_volume": 707.773788, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24026.0, "quote_volume": 123.25338, "trades": 1, "taker_buy_quote": 123.25338}, {"ts": 1775297100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 63960.7, "quote_volume": 327.478784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24049.4, "quote_volume": 123.132928, "trades": 1, "taker_buy_quote": 123.132928}, {"ts": 1775297220000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24049.4, "quote_volume": 123.132928, "trades": 1, "taker_buy_quote": 123.132928}, {"ts": 1775297280000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 277345.2, "quote_volume": 1420.007424, "trades": 9, "taker_buy_quote": 1410.72384}, {"ts": 1775297340000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297400000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297460000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 154176.2, "quote_volume": 790.923906, "trades": 3, "taker_buy_quote": 761.527467}, {"ts": 1775297520000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 142413.6, "quote_volume": 730.581768, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775297580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1105861.8, "quote_volume": 5673.071034, "trades": 27, "taker_buy_quote": 3567.226554}, {"ts": 1775297640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 509753.9, "quote_volume": 2615.037507, "trades": 15, "taker_buy_quote": 1060.090389}, {"ts": 1775297700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 12013.0, "quote_volume": 61.62669, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775297760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 163282.1, "quote_volume": 837.637173, "trades": 4, "taker_buy_quote": 714.383793}, {"ts": 1775297820000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297880000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775297940000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298000000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298060000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 545553.3, "quote_volume": 2798.688429, "trades": 15, "taker_buy_quote": 1028.783538}, {"ts": 1775298180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 227001.5, "quote_volume": 1164.517695, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775298240000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 82241.0, "quote_volume": 421.55444, "trades": 2, "taker_buy_quote": 246.50676}, {"ts": 1775298300000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 97598.8, "quote_volume": 499.705856, "trades": 2, "taker_buy_quote": 499.705856}, {"ts": 1775298360000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24049.4, "quote_volume": 123.132928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775298420000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 429500.8, "quote_volume": 2201.960087, "trades": 11, "taker_buy_quote": 2201.960087}, {"ts": 1775298480000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 123823.9, "quote_volume": 635.216607, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775298540000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 502016.6, "quote_volume": 2580.365324, "trades": 13, "taker_buy_quote": 1049.828038}, {"ts": 1775298600000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1083266.6, "quote_volume": 5567.990324, "trades": 28, "taker_buy_quote": 2099.385198}, {"ts": 1775298660000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 382094.3, "quote_volume": 1963.709732, "trades": 10, "taker_buy_quote": 785.598114}, {"ts": 1775298720000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298780000, "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 357037.8, "quote_volume": 1835.164652, "trades": 17, "taker_buy_quote": 58.289929}, {"ts": 1775298840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298900000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775298960000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299020000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 259787.7, "quote_volume": 1335.28418, "trades": 4, "taker_buy_quote": 987.033172}, {"ts": 1775299080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 189776.4, "quote_volume": 975.450696, "trades": 4, "taker_buy_quote": 975.450696}, {"ts": 1775299140000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 255626.0, "quote_volume": 1313.91764, "trades": 5, "taker_buy_quote": 123.253088}, {"ts": 1775299200000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 41631.6, "quote_volume": 213.986424, "trades": 2, "taker_buy_quote": 213.986424}, {"ts": 1775299260000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 266743.3, "quote_volume": 1368.393129, "trades": 4, "taker_buy_quote": 671.619087}, {"ts": 1775299320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 850007.7, "quote_volume": 4360.539501, "trades": 16, "taker_buy_quote": 1685.765196}, {"ts": 1775299380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 786507.5, "quote_volume": 4034.783475, "trades": 16, "taker_buy_quote": 931.221711}, {"ts": 1775299440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 312637.1, "quote_volume": 1603.828323, "trades": 9, "taker_buy_quote": 1603.828323}, {"ts": 1775299500000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 165253.7, "quote_volume": 847.751481, "trades": 4, "taker_buy_quote": 123.25338}, {"ts": 1775299560000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299620000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299680000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 179377.7, "quote_volume": 920.219274, "trades": 6, "taker_buy_quote": 796.965894}, {"ts": 1775299740000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 169324.7, "quote_volume": 868.635711, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775299800000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 54649.0, "quote_volume": 280.89586, "trades": 3, "taker_buy_quote": 166.69791}, {"ts": 1775299860000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775299920000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 38132.5, "quote_volume": 196.00105, "trades": 1, "taker_buy_quote": 196.00105}, {"ts": 1775299980000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300040000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 691448.5, "quote_volume": 3566.457081, "trades": 20, "taker_buy_quote": 3566.457081}, {"ts": 1775300100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 636795.8, "quote_volume": 3285.866328, "trades": 13, "taker_buy_quote": 858.875808}, {"ts": 1775300160000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 42034.2, "quote_volume": 216.715691, "trades": 2, "taker_buy_quote": 123.613476}, {"ts": 1775300220000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 262041.8, "quote_volume": 1352.135688, "trades": 4, "taker_buy_quote": 1352.135688}, {"ts": 1775300280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 47842.3, "quote_volume": 246.866268, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775300340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 299084.5, "quote_volume": 1546.266865, "trades": 10, "taker_buy_quote": 836.024156}, {"ts": 1775300400000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 70675.1, "quote_volume": 365.390267, "trades": 2, "taker_buy_quote": 365.390267}, {"ts": 1775300460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 379617.2, "quote_volume": 1958.824752, "trades": 8, "taker_buy_quote": 907.064532}, {"ts": 1775300520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23956.1, "quote_volume": 123.613476, "trades": 1, "taker_buy_quote": 123.613476}, {"ts": 1775300580000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 377465.7, "quote_volume": 1951.497669, "trades": 5, "taker_buy_quote": 255.915}, {"ts": 1775300640000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 75508.8, "quote_volume": 390.380496, "trades": 3, "taker_buy_quote": 390.380496}, {"ts": 1775300700000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 181527.3, "quote_volume": 938.496141, "trades": 6, "taker_buy_quote": 881.457599}, {"ts": 1775300760000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300820000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775300880000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 9799.7, "quote_volume": 50.744749, "trades": 4, "taker_buy_quote": 41.5954}, {"ts": 1775300940000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 81064.2, "quote_volume": 419.933792, "trades": 4, "taker_buy_quote": 11.021484}, {"ts": 1775301000000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 402401.9, "quote_volume": 2084.190157, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775301060000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301120000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301180000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301240000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 449488.7, "quote_volume": 2323.856579, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775301300000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 685096.3, "quote_volume": 3541.947871, "trades": 12, "taker_buy_quote": 2026.776488}, {"ts": 1775301360000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775301420000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 303504.5, "quote_volume": 1569.020895, "trades": 10, "taker_buy_quote": 1027.599023}, {"ts": 1775301480000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301540000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 49488.3, "quote_volume": 255.359628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775301660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775301780000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 565845.3, "quote_volume": 2925.420201, "trades": 10, "taker_buy_quote": 2925.420201}, {"ts": 1775301840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 244905.8, "quote_volume": 1268.612044, "trades": 5, "taker_buy_quote": 1268.612044}, {"ts": 1775301900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 157564.6, "quote_volume": 816.184628, "trades": 6, "taker_buy_quote": 464.936598}, {"ts": 1775301960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 49500.0, "quote_volume": 256.41, "trades": 1, "taker_buy_quote": 256.41}, {"ts": 1775302080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302320000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 148723.5, "quote_volume": 772.672481, "trades": 8, "taker_buy_quote": 720.665048}, {"ts": 1775302380000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 27480.7, "quote_volume": 142.624833, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775302440000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 45163.2, "quote_volume": 234.397008, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775302500000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 416488.4, "quote_volume": 2160.689582, "trades": 11, "taker_buy_quote": 747.404634}, {"ts": 1775302560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 93345.8, "quote_volume": 483.531244, "trades": 5, "taker_buy_quote": 447.222552}, {"ts": 1775302680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 356213.9, "quote_volume": 1845.188002, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775302800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775302860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23794.0, "quote_volume": 123.01498, "trades": 1, "taker_buy_quote": 123.01498}, {"ts": 1775302920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775302980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 4069.7, "quote_volume": 20.999652, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23840.1, "quote_volume": 123.014916, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303160000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 71543.3, "quote_volume": 369.163428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775303220000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 4840.2, "quote_volume": 24.975432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303340000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9689.9, "quote_volume": 49.999884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 354623.5, "quote_volume": 1829.85726, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775303760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23817.2, "quote_volume": 122.896752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775303820000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2500.0, "quote_volume": 12.925, "trades": 2, "taker_buy_quote": 12.925}, {"ts": 1775303880000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775303940000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304000000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 252638.4, "quote_volume": 1306.140528, "trades": 7, "taker_buy_quote": 1260.645045}, {"ts": 1775304060000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9718.1, "quote_volume": 50.145396, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304120000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 586890.1, "quote_volume": 3028.352916, "trades": 12, "taker_buy_quote": 2000.218788}, {"ts": 1775304180000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 1604531.5, "quote_volume": 8266.044888, "trades": 26, "taker_buy_quote": 3598.717727}, {"ts": 1775304240000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 25358.5, "quote_volume": 130.84986, "trades": 2, "taker_buy_quote": 130.84986}, {"ts": 1775304300000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 251824.6, "quote_volume": 1299.414936, "trades": 9, "taker_buy_quote": 54.055128}, {"ts": 1775304360000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 263811.4, "quote_volume": 1361.266824, "trades": 5, "taker_buy_quote": 1361.266824}, {"ts": 1775304420000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 204619.8, "quote_volume": 1055.838168, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775304480000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 2176.7, "quote_volume": 11.210005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775304540000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 617888.2, "quote_volume": 3182.12423, "trades": 44, "taker_buy_quote": 3025.696585}, {"ts": 1775304600000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 47842.0, "quote_volume": 246.3863, "trades": 2, "taker_buy_quote": 246.3863}, {"ts": 1775304660000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304720000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775304780000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 37139.3, "quote_volume": 191.267395, "trades": 3, "taker_buy_quote": 191.267395}, {"ts": 1775304840000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 55293.5, "quote_volume": 284.761525, "trades": 4, "taker_buy_quote": 284.761525}, {"ts": 1775304900000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 86761.2, "quote_volume": 446.82018, "trades": 5, "taker_buy_quote": 446.82018}, {"ts": 1775304960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 160301.6, "quote_volume": 823.950224, "trades": 5, "taker_buy_quote": 126.420356}, {"ts": 1775305020000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 194914.3, "quote_volume": 1001.859502, "trades": 5, "taker_buy_quote": 984.950444}, {"ts": 1775305080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 14626.9, "quote_volume": 75.182266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 6412.8, "quote_volume": 33.02592, "trades": 1, "taker_buy_quote": 33.02592}, {"ts": 1775305200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 104256.2, "quote_volume": 536.91943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 161989.7, "quote_volume": 834.246955, "trades": 5, "taker_buy_quote": 834.246955}, {"ts": 1775305320000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 143619.5, "quote_volume": 739.640425, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775305380000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 133054.0, "quote_volume": 685.2281, "trades": 2, "taker_buy_quote": 685.2281}, {"ts": 1775305440000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 25870.5, "quote_volume": 133.252454, "trades": 2, "taker_buy_quote": 9.999564}, {"ts": 1775305500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 112745.6, "quote_volume": 581.767296, "trades": 4, "taker_buy_quote": 375.367296}, {"ts": 1775305680000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23886.2, "quote_volume": 123.252792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775305740000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 437725.1, "quote_volume": 2258.661516, "trades": 8, "taker_buy_quote": 521.181672}, {"ts": 1775305800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 71751.5, "quote_volume": 370.23774, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775305860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1619.8, "quote_volume": 8.374366, "trades": 1, "taker_buy_quote": 8.374366}, {"ts": 1775305920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775305980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306100000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 4621.6, "quote_volume": 23.916792, "trades": 4, "taker_buy_quote": 11.97616}, {"ts": 1775306160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2071.3, "quote_volume": 10.708621, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 114800.0, "quote_volume": 594.664, "trades": 4, "taker_buy_quote": 594.664}, {"ts": 1775306400000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 695639.6, "quote_volume": 3610.130891, "trades": 14, "taker_buy_quote": 2192.874129}, {"ts": 1775306460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23863.7, "quote_volume": 123.852603, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775306520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 40603.1, "quote_volume": 211.13612, "trades": 3, "taker_buy_quote": 211.13612}, {"ts": 1775306640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1219952.4, "quote_volume": 6355.952004, "trades": 29, "taker_buy_quote": 2938.015906}, {"ts": 1775306700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775306760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 388646.5, "quote_volume": 2024.848265, "trades": 11, "taker_buy_quote": 1371.271479}, {"ts": 1775306820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 51443.3, "quote_volume": 268.019593, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775306880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 499433.1, "quote_volume": 2602.046451, "trades": 13, "taker_buy_quote": 334.97695}, {"ts": 1775306940000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 27043.9, "quote_volume": 140.876379, "trades": 3, "taker_buy_quote": 6.006609}, {"ts": 1775307000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 209600.6, "quote_volume": 1092.019126, "trades": 5, "taker_buy_quote": 1092.019126}, {"ts": 1775307060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 425661.6, "quote_volume": 2217.696936, "trades": 8, "taker_buy_quote": 601.471576}, {"ts": 1775307120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 175681.3, "quote_volume": 915.299573, "trades": 6, "taker_buy_quote": 858.156293}, {"ts": 1775307180000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 258711.2, "quote_volume": 1347.941803, "trades": 7, "taker_buy_quote": 904.108155}, {"ts": 1775307240000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 1915.7, "quote_volume": 9.999954, "trades": 1, "taker_buy_quote": 9.999954}, {"ts": 1775307360000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 263738.4, "quote_volume": 1374.05975, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775307420000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 325350.9, "quote_volume": 1695.078189, "trades": 14, "taker_buy_quote": 8.805421}, {"ts": 1775307480000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 28539.6, "quote_volume": 148.40592, "trades": 3, "taker_buy_quote": 123.13496}, {"ts": 1775307600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 170096.6, "quote_volume": 884.50232, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775307780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775307840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 6334.6, "quote_volume": 32.876574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775307900000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 431029.0, "quote_volume": 2236.414587, "trades": 11, "taker_buy_quote": 492.420972}, {"ts": 1775307960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308140000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 210414.6, "quote_volume": 1092.051774, "trades": 3, "taker_buy_quote": 1092.051774}, {"ts": 1775308200000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 164196.0, "quote_volume": 852.272236, "trades": 8, "taker_buy_quote": 431.882236}, {"ts": 1775308260000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 77116.3, "quote_volume": 400.946281, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308320000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 40375.9, "quote_volume": 209.95468, "trades": 1, "taker_buy_quote": 209.95468}, {"ts": 1775308380000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 183986.2, "quote_volume": 956.451344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775308440000, "open": 0.00519, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 783368.3, "quote_volume": 4059.183157, "trades": 18, "taker_buy_quote": 1663.569384}, {"ts": 1775308500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 125703.4, "quote_volume": 649.886578, "trades": 3, "taker_buy_quote": 370.598008}, {"ts": 1775308560000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 297360.3, "quote_volume": 1534.617089, "trades": 6, "taker_buy_quote": 1038.985673}, {"ts": 1775308620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 412472.8, "quote_volume": 2128.359648, "trades": 8, "taker_buy_quote": 853.001664}, {"ts": 1775308680000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 73044.4, "quote_volume": 376.924111, "trades": 3, "taker_buy_quote": 7.758619}, {"ts": 1775308740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308800000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775308980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 249886.2, "quote_volume": 1291.911654, "trades": 5, "taker_buy_quote": 1291.911654}, {"ts": 1775309040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 193050.1, "quote_volume": 999.999518, "trades": 2, "taker_buy_quote": 999.999518}, {"ts": 1775309100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 179065.8, "quote_volume": 925.770186, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775309160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 7645.2, "quote_volume": 39.602136, "trades": 2, "taker_buy_quote": 39.602136}, {"ts": 1775309220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 365196.8, "quote_volume": 1891.719424, "trades": 6, "taker_buy_quote": 869.06673}, {"ts": 1775309280000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47542.3, "quote_volume": 246.269114, "trades": 2, "taker_buy_quote": 246.269114}, {"ts": 1775309340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 469850.1, "quote_volume": 2433.823518, "trades": 12, "taker_buy_quote": 1139.861072}, {"ts": 1775309400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309460000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 94935.8, "quote_volume": 489.847435, "trades": 7, "taker_buy_quote": 9.008844}, {"ts": 1775309520000, "open": 0.00516, "high": 0.00519, "low": 0.00515, "close": 0.00515, "volume": 2465181.2, "quote_volume": 12736.676309, "trades": 47, "taker_buy_quote": 6101.718128}, {"ts": 1775309580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 171909.5, "quote_volume": 887.05302, "trades": 4, "taker_buy_quote": 887.05302}, {"ts": 1775309640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23886.2, "quote_volume": 123.252792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775309700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 71566.4, "quote_volume": 369.282624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775309760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775309820000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 1255579.2, "quote_volume": 6478.788672, "trades": 18, "taker_buy_quote": 3893.596164}, {"ts": 1775309880000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 310561.1, "quote_volume": 1602.495276, "trades": 6, "taker_buy_quote": 187.918428}, {"ts": 1775309940000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 234034.1, "quote_volume": 1207.615956, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310000000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 456011.4, "quote_volume": 2345.407764, "trades": 13, "taker_buy_quote": 1052.339146}, {"ts": 1775310060000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 691400.0, "quote_volume": 3560.71, "trades": 7, "taker_buy_quote": 2821.527925}, {"ts": 1775310120000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 71728.2, "quote_volume": 369.40023, "trades": 2, "taker_buy_quote": 369.40023}, {"ts": 1775310180000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 783941.4, "quote_volume": 4029.458796, "trades": 10, "taker_buy_quote": 1265.921862}, {"ts": 1775310240000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775310300000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 6409.6, "quote_volume": 33.00944, "trades": 1, "taker_buy_quote": 33.00944}, {"ts": 1775310360000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 71797.8, "quote_volume": 369.75867, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775310420000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 11743.7, "quote_volume": 60.499434, "trades": 2, "taker_buy_quote": 9.999564}, {"ts": 1775310480000, "open": 0.00515, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 248761.2, "quote_volume": 1279.88471, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775310540000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 525225.8, "quote_volume": 2694.418282, "trades": 19, "taker_buy_quote": 524.580643}, {"ts": 1775310600000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 443063.0, "quote_volume": 2272.91319, "trades": 12, "taker_buy_quote": 1259.857206}, {"ts": 1775310660000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 190325.8, "quote_volume": 976.371354, "trades": 2, "taker_buy_quote": 976.371354}, {"ts": 1775310720000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 87996.1, "quote_volume": 451.419993, "trades": 5, "taker_buy_quote": 377.18838}, {"ts": 1775310780000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 125594.6, "quote_volume": 644.300298, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775310840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 71802.7, "quote_volume": 368.347851, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775310900000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 224337.3, "quote_volume": 1152.613202, "trades": 5, "taker_buy_quote": 906.106442}, {"ts": 1775310960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 648868.4, "quote_volume": 3335.183576, "trades": 13, "taker_buy_quote": 1798.053212}, {"ts": 1775311020000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311140000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 389295.8, "quote_volume": 2000.980412, "trades": 7, "taker_buy_quote": 529.24781}, {"ts": 1775311200000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 286762.1, "quote_volume": 1471.112557, "trades": 5, "taker_buy_quote": 1471.112557}, {"ts": 1775311260000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 176292.0, "quote_volume": 904.46023, "trades": 5, "taker_buy_quote": 904.46023}, {"ts": 1775311320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 52504.0, "quote_volume": 269.34552, "trades": 3, "taker_buy_quote": 269.34552}, {"ts": 1775311380000, "open": 0.00513, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 1031060.3, "quote_volume": 5278.070304, "trades": 17, "taker_buy_quote": 1057.094656}, {"ts": 1775311440000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 22488.9, "quote_volume": 115.110373, "trades": 3, "taker_buy_quote": 98.352128}, {"ts": 1775311500000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 140180.7, "quote_volume": 717.725184, "trades": 4, "taker_buy_quote": 717.725184}, {"ts": 1775311560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 72078.0, "quote_volume": 369.03936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1899.9, "quote_volume": 9.727488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775311680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 70013.6, "quote_volume": 358.469632, "trades": 7, "taker_buy_quote": 246.505472}, {"ts": 1775311800000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 917982.2, "quote_volume": 4700.068864, "trades": 19, "taker_buy_quote": 1710.810112}, {"ts": 1775311860000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 154838.9, "quote_volume": 793.120385, "trades": 5, "taker_buy_quote": 177.096321}, {"ts": 1775311920000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775311980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 462861.7, "quote_volume": 2369.851904, "trades": 11, "taker_buy_quote": 1503.588864}, {"ts": 1775312100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 72218.4, "quote_volume": 369.758208, "trades": 2, "taker_buy_quote": 369.758208}, {"ts": 1775312160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312220000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 133080.6, "quote_volume": 681.372672, "trades": 7, "taker_buy_quote": 652.498944}, {"ts": 1775312280000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312340000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 32470.1, "quote_volume": 166.246912, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312400000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775312460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312520000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 101009.3, "quote_volume": 518.177709, "trades": 4, "taker_buy_quote": 518.177709}, {"ts": 1775312640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 171491.4, "quote_volume": 879.750882, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775312700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 25300.1, "quote_volume": 129.789513, "trades": 2, "taker_buy_quote": 129.789513}, {"ts": 1775312760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 211159.4, "quote_volume": 1083.247722, "trades": 7, "taker_buy_quote": 1083.247722}, {"ts": 1775312820000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312880000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775312940000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 78646.4, "quote_volume": 404.388362, "trades": 4, "taker_buy_quote": 404.388362}, {"ts": 1775313000000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 379246.9, "quote_volume": 1949.329066, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775313060000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313120000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313180000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 357878.9, "quote_volume": 1839.497546, "trades": 13, "taker_buy_quote": 1839.497546}, {"ts": 1775313240000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313300000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313360000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775313420000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 424080.9, "quote_volume": 2179.775826, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775313480000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 270236.5, "quote_volume": 1389.025488, "trades": 8, "taker_buy_quote": 1265.7724}, {"ts": 1775313540000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 341630.0, "quote_volume": 1755.9782, "trades": 4, "taker_buy_quote": 1030.067822}, {"ts": 1775313600000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 72007.8, "quote_volume": 370.120092, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775313660000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 102861.2, "quote_volume": 529.73518, "trades": 6, "taker_buy_quote": 529.73518}, {"ts": 1775313720000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 24002.7, "quote_volume": 123.613905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775313780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 48646.5, "quote_volume": 251.01594, "trades": 2, "taker_buy_quote": 251.01594}, {"ts": 1775313840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 625897.5, "quote_volume": 3229.6311, "trades": 14, "taker_buy_quote": 1991.914284}, {"ts": 1775313900000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 465723.1, "quote_volume": 2403.131196, "trades": 10, "taker_buy_quote": 971.18166}, {"ts": 1775313960000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314020000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314080000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314140000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 105735.1, "quote_volume": 546.650467, "trades": 4, "taker_buy_quote": 465.600894}, {"ts": 1775314200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 483304.6, "quote_volume": 2503.517828, "trades": 13, "taker_buy_quote": 1223.011986}, {"ts": 1775314320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 30156.2, "quote_volume": 156.209116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775314440000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 277066.6, "quote_volume": 1435.204988, "trades": 7, "taker_buy_quote": 496.176142}, {"ts": 1775314500000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 539997.5, "quote_volume": 2797.18705, "trades": 8, "taker_buy_quote": 1059.632714}, {"ts": 1775314560000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 103668.9, "quote_volume": 537.004902, "trades": 3, "taker_buy_quote": 31.9088}, {"ts": 1775314680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775314740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 112171.8, "quote_volume": 581.049924, "trades": 2, "taker_buy_quote": 581.049924}, {"ts": 1775314800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 557261.4, "quote_volume": 2886.614052, "trades": 11, "taker_buy_quote": 1420.181952}, {"ts": 1775314860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 76549.8, "quote_volume": 397.293462, "trades": 2, "taker_buy_quote": 397.293462}, {"ts": 1775314920000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 418802.8, "quote_volume": 2173.617972, "trades": 9, "taker_buy_quote": 604.242417}, {"ts": 1775314980000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 336479.8, "quote_volume": 1749.714131, "trades": 12, "taker_buy_quote": 564.555611}, {"ts": 1775315040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 203202.6, "quote_volume": 1056.65352, "trades": 8, "taker_buy_quote": 445.66964}, {"ts": 1775315100000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 1519008.4, "quote_volume": 7925.242086, "trades": 33, "taker_buy_quote": 6223.234554}, {"ts": 1775315160000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 46896.2, "quote_volume": 244.66863, "trades": 3, "taker_buy_quote": 57.222162}, {"ts": 1775315220000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 204787.7, "quote_volume": 1068.356194, "trades": 3, "taker_buy_quote": 331.1476}, {"ts": 1775315280000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 33772.4, "quote_volume": 176.291928, "trades": 2, "taker_buy_quote": 176.291928}, {"ts": 1775315340000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 248650.7, "quote_volume": 1297.956654, "trades": 5, "taker_buy_quote": 759.070476}, {"ts": 1775315400000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 332265.4, "quote_volume": 1734.230244, "trades": 7, "taker_buy_quote": 370.94886}, {"ts": 1775315460000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 89884.3, "quote_volume": 468.297203, "trades": 4, "taker_buy_quote": 458.131972}, {"ts": 1775315520000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 1454767.9, "quote_volume": 7588.821348, "trades": 26, "taker_buy_quote": 4411.865425}, {"ts": 1775315580000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 1770535.5, "quote_volume": 9216.289955, "trades": 83, "taker_buy_quote": 0.0}, {"ts": 1775315640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 173198.1, "quote_volume": 902.362101, "trades": 3, "taker_buy_quote": 902.362101}, {"ts": 1775315700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 460000.0, "quote_volume": 2396.6, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775315760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 467583.4, "quote_volume": 2436.109514, "trades": 9, "taker_buy_quote": 208.367698}, {"ts": 1775315820000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 6328.4, "quote_volume": 32.90768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775315880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 420960.1, "quote_volume": 2188.99252, "trades": 10, "taker_buy_quote": 869.8118}, {"ts": 1775315940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316000000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 49124.6, "quote_volume": 254.969185, "trades": 3, "taker_buy_quote": 6.50572}, {"ts": 1775316060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 626638.4, "quote_volume": 3252.253296, "trades": 10, "taker_buy_quote": 1676.559954}, {"ts": 1775316120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 71591.1, "quote_volume": 371.557809, "trades": 3, "taker_buy_quote": 371.557809}, {"ts": 1775316180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316240000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 116147.1, "quote_volume": 600.535202, "trades": 6, "taker_buy_quote": 549.68474}, {"ts": 1775316300000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 182464.5, "quote_volume": 945.16611, "trades": 2, "taker_buy_quote": 945.16611}, {"ts": 1775316420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 134182.0, "quote_volume": 695.06276, "trades": 5, "taker_buy_quote": 638.253182}, {"ts": 1775316480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316540000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1537.7, "quote_volume": 7.965286, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316600000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316660000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 121234.3, "quote_volume": 627.993674, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775316720000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47588.0, "quote_volume": 246.50584, "trades": 2, "taker_buy_quote": 246.50584}, {"ts": 1775316780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775316840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 968.9, "quote_volume": 4.999524, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775316900000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 213832.5, "quote_volume": 1105.514025, "trades": 3, "taker_buy_quote": 1105.514025}, {"ts": 1775316960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 98692.4, "quote_volume": 510.239708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775317020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775317080000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 25365.2, "quote_volume": 131.123528, "trades": 2, "taker_buy_quote": 123.612632}, {"ts": 1775317140000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 373228.6, "quote_volume": 1925.878236, "trades": 16, "taker_buy_quote": 1188.834672}, {"ts": 1775317200000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 242387.5, "quote_volume": 1250.7195, "trades": 7, "taker_buy_quote": 871.654548}, {"ts": 1775317260000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 47772.4, "quote_volume": 246.505584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317320000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 399810.7, "quote_volume": 2067.021319, "trades": 11, "taker_buy_quote": 1254.215116}, {"ts": 1775317380000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 97554.9, "quote_volume": 504.358833, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775317440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775317500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 2000.0, "quote_volume": 10.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775317560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317680000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1086.9, "quote_volume": 5.619273, "trades": 1, "taker_buy_quote": 5.619273}, {"ts": 1775317800000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775317980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775318400000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1386.6, "quote_volume": 7.168722, "trades": 1, "taker_buy_quote": 7.168722}, {"ts": 1775318460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 430838.1, "quote_volume": 2223.124596, "trades": 8, "taker_buy_quote": 852.28494}, {"ts": 1775318520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 94317.7, "quote_volume": 486.679332, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775318580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 451069.3, "quote_volume": 2327.517588, "trades": 14, "taker_buy_quote": 1717.798056}, {"ts": 1775318640000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 160710.2, "quote_volume": 830.871734, "trades": 4, "taker_buy_quote": 830.871734}, {"ts": 1775318700000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 367593.6, "quote_volume": 1906.056394, "trades": 10, "taker_buy_quote": 1185.697888}, {"ts": 1775318760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 104028.7, "quote_volume": 539.908953, "trades": 2, "taker_buy_quote": 539.908953}, {"ts": 1775318820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 85888.1, "quote_volume": 445.759239, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775318880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1170.7, "quote_volume": 6.064226, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775318940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 39524.1, "quote_volume": 204.734838, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775319060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 58251.0, "quote_volume": 301.74018, "trades": 42, "taker_buy_quote": 301.74018}, {"ts": 1775319180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23794.0, "quote_volume": 123.25292, "trades": 1, "taker_buy_quote": 123.25292}, {"ts": 1775319240000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 194798.2, "quote_volume": 1006.257065, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775319300000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 47772.4, "quote_volume": 246.505584, "trades": 1, "taker_buy_quote": 246.505584}, {"ts": 1775319360000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319420000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319480000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 269362.6, "quote_volume": 1389.920687, "trades": 8, "taker_buy_quote": 1379.970659}, {"ts": 1775319540000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 1934.1, "quote_volume": 9.979956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 42726.1, "quote_volume": 220.466676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 73714.9, "quote_volume": 380.368884, "trades": 1, "taker_buy_quote": 380.368884}, {"ts": 1775319720000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 7736.9, "quote_volume": 39.999773, "trades": 1, "taker_buy_quote": 39.999773}, {"ts": 1775319780000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 2983.9, "quote_volume": 15.396924, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775319900000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775319960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 71234.9, "quote_volume": 368.284433, "trades": 2, "taker_buy_quote": 368.284433}, {"ts": 1775320020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 71451.4, "quote_volume": 369.403738, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775320080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 106314.6, "quote_volume": 550.709628, "trades": 4, "taker_buy_quote": 294.299628}, {"ts": 1775320200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 13513.5, "quote_volume": 69.99993, "trades": 1, "taker_buy_quote": 69.99993}, {"ts": 1775320320000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 11681.1, "quote_volume": 60.391287, "trades": 2, "taker_buy_quote": 27.505951}, {"ts": 1775320380000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 130022.0, "quote_volume": 672.21374, "trades": 5, "taker_buy_quote": 672.21374}, {"ts": 1775320500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320560000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 287966.9, "quote_volume": 1491.560218, "trades": 19, "taker_buy_quote": 83.909266}, {"ts": 1775320620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23817.0, "quote_volume": 123.37206, "trades": 1, "taker_buy_quote": 123.37206}, {"ts": 1775320680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775320800000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 1420765.8, "quote_volume": 7360.173155, "trades": 42, "taker_buy_quote": 6153.221224}, {"ts": 1775320860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 218029.0, "quote_volume": 1129.39022, "trades": 7, "taker_buy_quote": 1129.39022}, {"ts": 1775320920000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 970967.4, "quote_volume": 5029.622152, "trades": 26, "taker_buy_quote": 2305.71869}, {"ts": 1775320980000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00517, "volume": 592566.0, "quote_volume": 3070.233188, "trades": 20, "taker_buy_quote": 2937.431278}, {"ts": 1775321040000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 156904.0, "quote_volume": 812.95582, "trades": 6, "taker_buy_quote": 812.95582}, {"ts": 1775321100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 842733.7, "quote_volume": 4365.360566, "trades": 40, "taker_buy_quote": 3166.014964}, {"ts": 1775321160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321220000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 151207.2, "quote_volume": 784.88956, "trades": 8, "taker_buy_quote": 600.742132}, {"ts": 1775321280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775321340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 322844.6, "quote_volume": 1675.563474, "trades": 19, "taker_buy_quote": 601.73898}, {"ts": 1775321400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 138146.3, "quote_volume": 716.979297, "trades": 6, "taker_buy_quote": 716.979297}, {"ts": 1775321460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 129520.7, "quote_volume": 672.212433, "trades": 4, "taker_buy_quote": 300.86949}, {"ts": 1775321520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 180556.9, "quote_volume": 937.090311, "trades": 8, "taker_buy_quote": 8.885799}, {"ts": 1775321580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 307236.0, "quote_volume": 1594.55484, "trades": 10, "taker_buy_quote": 1594.55484}, {"ts": 1775321640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 44951.9, "quote_volume": 233.300361, "trades": 1, "taker_buy_quote": 233.300361}, {"ts": 1775321700000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 27865.3, "quote_volume": 144.600332, "trades": 6, "taker_buy_quote": 133.942482}, {"ts": 1775321760000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 520307.9, "quote_volume": 2700.281672, "trades": 22, "taker_buy_quote": 1761.203145}, {"ts": 1775321820000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 961.5, "quote_volume": 4.9998, "trades": 1, "taker_buy_quote": 4.9998}, {"ts": 1775321880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 149467.4, "quote_volume": 777.23048, "trades": 5, "taker_buy_quote": 777.23048}, {"ts": 1775321940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 102313.1, "quote_volume": 532.02812, "trades": 4, "taker_buy_quote": 532.02812}, {"ts": 1775322000000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 82740.4, "quote_volume": 429.406867, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775322060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 9881.4, "quote_volume": 51.185652, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322120000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 593437.4, "quote_volume": 3080.206756, "trades": 13, "taker_buy_quote": 2583.593821}, {"ts": 1775322180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 416394.0, "quote_volume": 2161.08486, "trades": 8, "taker_buy_quote": 131.57169}, {"ts": 1775322240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23748.2, "quote_volume": 123.253158, "trades": 1, "taker_buy_quote": 123.253158}, {"ts": 1775322300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 2408.6, "quote_volume": 12.500634, "trades": 1, "taker_buy_quote": 12.500634}, {"ts": 1775322420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1710.3, "quote_volume": 8.859354, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322540000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775322600000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 145686.4, "quote_volume": 756.607416, "trades": 6, "taker_buy_quote": 499.207416}, {"ts": 1775322660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 235959.3, "quote_volume": 1226.98836, "trades": 10, "taker_buy_quote": 487.16512}, {"ts": 1775322720000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 138186.4, "quote_volume": 718.525752, "trades": 3, "taker_buy_quote": 695.93472}, {"ts": 1775322780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 81159.5, "quote_volume": 422.0294, "trades": 1, "taker_buy_quote": 422.0294}, {"ts": 1775322840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 47450.8, "quote_volume": 246.74416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775322900000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 889517.7, "quote_volume": 4633.675226, "trades": 19, "taker_buy_quote": 4263.439906}, {"ts": 1775322960000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 160757.5, "quote_volume": 839.169884, "trades": 5, "taker_buy_quote": 833.162708}, {"ts": 1775323020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323080000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323140000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323260000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323320000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 1000.0, "quote_volume": 5.22, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775323440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 153766.3, "quote_volume": 802.660086, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323500000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 355125.1, "quote_volume": 1853.753022, "trades": 11, "taker_buy_quote": 1777.084272}, {"ts": 1775323560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 23611.8, "quote_volume": 123.253596, "trades": 1, "taker_buy_quote": 123.253596}, {"ts": 1775323620000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323680000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 64589.8, "quote_volume": 336.512858, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775323740000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323800000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323860000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775323920000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 61311.5, "quote_volume": 318.8198, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775323980000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 94901.8, "quote_volume": 493.48936, "trades": 2, "taker_buy_quote": 493.48936}, {"ts": 1775324040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 6890.2, "quote_volume": 35.82904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775324160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 424975.3, "quote_volume": 2209.87156, "trades": 9, "taker_buy_quote": 1497.2828}, {"ts": 1775324220000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1321.4, "quote_volume": 6.884494, "trades": 1, "taker_buy_quote": 6.884494}, {"ts": 1775324280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 103529.4, "quote_volume": 538.35288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775324340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 442881.4, "quote_volume": 2298.554466, "trades": 10, "taker_buy_quote": 1332.756708}, {"ts": 1775324400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 25016.6, "quote_volume": 129.836154, "trades": 2, "taker_buy_quote": 129.836154}, {"ts": 1775324460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324520000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 781394.5, "quote_volume": 4044.97833, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775324580000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 391103.5, "quote_volume": 2022.005095, "trades": 6, "taker_buy_quote": 2022.005095}, {"ts": 1775324640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 72303.0, "quote_volume": 374.52954, "trades": 4, "taker_buy_quote": 374.52954}, {"ts": 1775324700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324760000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324820000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1076.9, "quote_volume": 5.578342, "trades": 1, "taker_buy_quote": 5.578342}, {"ts": 1775324880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775324940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325000000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2121.5, "quote_volume": 10.968155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775325060000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325120000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325180000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325240000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325300000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 344220.8, "quote_volume": 1783.063744, "trades": 20, "taker_buy_quote": 1446.220776}, {"ts": 1775325420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325480000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 9246.5, "quote_volume": 47.804405, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775325540000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 272546.2, "quote_volume": 1409.075459, "trades": 16, "taker_buy_quote": 938.776586}, {"ts": 1775325600000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 637269.0, "quote_volume": 3301.05342, "trades": 11, "taker_buy_quote": 3295.960444}, {"ts": 1775325660000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 135376.0, "quote_volume": 701.13959, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775325720000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 236823.5, "quote_volume": 1226.74573, "trades": 4, "taker_buy_quote": 33.2556}, {"ts": 1775325780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 484222.6, "quote_volume": 2508.273068, "trades": 9, "taker_buy_quote": 2508.273068}, {"ts": 1775325840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775325900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 361786.5, "quote_volume": 1874.05407, "trades": 10, "taker_buy_quote": 985.076456}, {"ts": 1775325960000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 24869.8, "quote_volume": 128.814806, "trades": 2, "taker_buy_quote": 123.25292}, {"ts": 1775326020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23817.0, "quote_volume": 123.13389, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326140000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 30357.4, "quote_volume": 157.013162, "trades": 3, "taker_buy_quote": 33.879272}, {"ts": 1775326200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326260000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 335127.6, "quote_volume": 1732.660407, "trades": 9, "taker_buy_quote": 175.483538}, {"ts": 1775326320000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1507.1, "quote_volume": 7.791707, "trades": 1, "taker_buy_quote": 7.791707}, {"ts": 1775326380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5127.0, "quote_volume": 26.45532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775326440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775326500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 179856.4, "quote_volume": 929.857588, "trades": 5, "taker_buy_quote": 929.857588}, {"ts": 1775326560000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 1216192.0, "quote_volume": 6287.725393, "trades": 19, "taker_buy_quote": 1347.155517}, {"ts": 1775326620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 71497.0, "quote_volume": 369.63949, "trades": 3, "taker_buy_quote": 369.63949}, {"ts": 1775326680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 71428.3, "quote_volume": 369.284311, "trades": 3, "taker_buy_quote": 369.284311}, {"ts": 1775326740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1353.9, "quote_volume": 6.999663, "trades": 1, "taker_buy_quote": 6.999663}, {"ts": 1775326800000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 600671.9, "quote_volume": 3105.396818, "trades": 13, "taker_buy_quote": 1238.121423}, {"ts": 1775326860000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00517, "volume": 492558.3, "quote_volume": 2545.073841, "trades": 15, "taker_buy_quote": 1002.822566}, {"ts": 1775326920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 200347.3, "quote_volume": 1035.795541, "trades": 6, "taker_buy_quote": 946.116721}, {"ts": 1775326980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 9898.5, "quote_volume": 51.175245, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 93456.0, "quote_volume": 483.16752, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775327100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1332.3, "quote_volume": 6.887991, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 3731.6, "quote_volume": 19.292372, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327400000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327460000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 78728.6, "quote_volume": 407.814148, "trades": 5, "taker_buy_quote": 407.814148}, {"ts": 1775327580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 120415.4, "quote_volume": 624.955926, "trades": 5, "taker_buy_quote": 624.955926}, {"ts": 1775327640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 94934.1, "quote_volume": 492.707979, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775327700000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775327760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23771.1, "quote_volume": 123.372009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 180218.6, "quote_volume": 935.334534, "trades": 10, "taker_buy_quote": 32.16762}, {"ts": 1775327880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1294.0, "quote_volume": 6.70292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775327940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 119765.8, "quote_volume": 621.584502, "trades": 2, "taker_buy_quote": 621.584502}, {"ts": 1775328000000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 80423.3, "quote_volume": 417.396927, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775328120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328180000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 309639.2, "quote_volume": 1610.12384, "trades": 6, "taker_buy_quote": 842.062}, {"ts": 1775328240000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 451513.3, "quote_volume": 2344.818871, "trades": 14, "taker_buy_quote": 761.71888}, {"ts": 1775328300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 5794.7, "quote_volume": 30.13244, "trades": 1, "taker_buy_quote": 30.13244}, {"ts": 1775328360000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 19276.0, "quote_volume": 100.2352, "trades": 3, "taker_buy_quote": 100.2352}, {"ts": 1775328480000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 158889.4, "quote_volume": 826.20488, "trades": 19, "taker_buy_quote": 815.82488}, {"ts": 1775328540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328660000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328720000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 207926.2, "quote_volume": 1079.136978, "trades": 7, "taker_buy_quote": 10.009434}, {"ts": 1775328780000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.00518, "volume": 134214.6, "quote_volume": 696.517817, "trades": 5, "taker_buy_quote": 190.699418}, {"ts": 1775328840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775328960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5788.9, "quote_volume": 29.986502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 291729.8, "quote_volume": 1511.160364, "trades": 11, "taker_buy_quote": 1238.421968}, {"ts": 1775329320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23771.1, "quote_volume": 123.134298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329440000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 182500.6, "quote_volume": 947.178114, "trades": 3, "taker_buy_quote": 947.178114}, {"ts": 1775329500000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23725.4, "quote_volume": 123.134826, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 71221.8, "quote_volume": 369.641142, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775329620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23771.1, "quote_volume": 123.372009, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775329680000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 1051365.8, "quote_volume": 5466.864678, "trades": 21, "taker_buy_quote": 1868.2066}, {"ts": 1775329740000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 922940.0, "quote_volume": 4785.989685, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775329800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47542.2, "quote_volume": 246.268596, "trades": 2, "taker_buy_quote": 246.268596}, {"ts": 1775329860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775329920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 27594.3, "quote_volume": 142.938474, "trades": 1, "taker_buy_quote": 142.938474}, {"ts": 1775329980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 186756.9, "quote_volume": 967.400742, "trades": 7, "taker_buy_quote": 967.400742}, {"ts": 1775330040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 223398.1, "quote_volume": 1159.436139, "trades": 3, "taker_buy_quote": 653.154234}, {"ts": 1775330160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 47542.2, "quote_volume": 246.744018, "trades": 1, "taker_buy_quote": 246.744018}, {"ts": 1775330220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 10642.0, "quote_volume": 55.23198, "trades": 1, "taker_buy_quote": 55.23198}, {"ts": 1775330280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 47542.2, "quote_volume": 246.744018, "trades": 1, "taker_buy_quote": 246.744018}, {"ts": 1775330640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330700000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 2119.5, "quote_volume": 11.000205, "trades": 1, "taker_buy_quote": 11.000205}, {"ts": 1775330760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775330880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 578904.2, "quote_volume": 2998.723756, "trades": 12, "taker_buy_quote": 833.673344}, {"ts": 1775330940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47611.0, "quote_volume": 246.62498, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775331000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 284145.6, "quote_volume": 1471.874208, "trades": 7, "taker_buy_quote": 1471.874208}, {"ts": 1775331060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 133957.7, "quote_volume": 693.900886, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775331180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331240000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 307688.1, "quote_volume": 1590.747477, "trades": 9, "taker_buy_quote": 49.999587}, {"ts": 1775331300000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 307797.7, "quote_volume": 1591.134098, "trades": 10, "taker_buy_quote": 949.016463}, {"ts": 1775331360000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 120329.2, "quote_volume": 622.101964, "trades": 4, "taker_buy_quote": 295.623185}, {"ts": 1775331420000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 51373.7, "quote_volume": 265.602029, "trades": 3, "taker_buy_quote": 265.602029}, {"ts": 1775331480000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23794.1, "quote_volume": 123.015497, "trades": 1, "taker_buy_quote": 123.015497}, {"ts": 1775331540000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 47634.0, "quote_volume": 246.26778, "trades": 1, "taker_buy_quote": 246.26778}, {"ts": 1775331600000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331660000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331720000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331780000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 5222.4, "quote_volume": 26.999808, "trades": 1, "taker_buy_quote": 26.999808}, {"ts": 1775331840000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331900000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775331960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332140000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23817.0, "quote_volume": 123.13389, "trades": 1, "taker_buy_quote": 123.13389}, {"ts": 1775332200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 241226.7, "quote_volume": 1247.142039, "trades": 5, "taker_buy_quote": 974.786439}, {"ts": 1775332260000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332320000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332380000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332560000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1410.8, "quote_volume": 7.293836, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 5996.1, "quote_volume": 30.999837, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775332680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775332800000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 51468.2, "quote_volume": 266.643848, "trades": 3, "taker_buy_quote": 20.018868}, {"ts": 1775332860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 157731.4, "quote_volume": 818.625966, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775332920000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 36723.5, "quote_volume": 190.378548, "trades": 3, "taker_buy_quote": 78.274542}, {"ts": 1775332980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 149303.4, "quote_volume": 771.898578, "trades": 8, "taker_buy_quote": 249.663953}, {"ts": 1775333040000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 164114.9, "quote_volume": 848.686618, "trades": 6, "taker_buy_quote": 848.686618}, {"ts": 1775333100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1376.2, "quote_volume": 7.114954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 97088.2, "quote_volume": 501.945994, "trades": 2, "taker_buy_quote": 255.915}, {"ts": 1775333280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1322.9, "quote_volume": 6.839393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775333340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1669.0, "quote_volume": 8.64542, "trades": 1, "taker_buy_quote": 8.64542}, {"ts": 1775333400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 156762.7, "quote_volume": 812.030786, "trades": 5, "taker_buy_quote": 766.70734}, {"ts": 1775333520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47565.1, "quote_volume": 246.387218, "trades": 3, "taker_buy_quote": 246.387218}, {"ts": 1775333580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333760000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1930.5, "quote_volume": 9.99999, "trades": 1, "taker_buy_quote": 9.99999}, {"ts": 1775333820000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775333880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 259509.2, "quote_volume": 1344.257656, "trades": 8, "taker_buy_quote": 1344.257656}, {"ts": 1775333940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 88546.7, "quote_volume": 458.671906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23817.0, "quote_volume": 123.37206, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1179.5, "quote_volume": 6.121605, "trades": 1, "taker_buy_quote": 6.121605}, {"ts": 1775334300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23794.1, "quote_volume": 123.491379, "trades": 1, "taker_buy_quote": 123.491379}, {"ts": 1775334480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 9671.1, "quote_volume": 50.193009, "trades": 1, "taker_buy_quote": 50.193009}, {"ts": 1775334540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23771.1, "quote_volume": 123.372009, "trades": 1, "taker_buy_quote": 123.372009}, {"ts": 1775334600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334660000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 963.3, "quote_volume": 4.999527, "trades": 1, "taker_buy_quote": 4.999527}, {"ts": 1775334720000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 284403.9, "quote_volume": 1473.221835, "trades": 9, "taker_buy_quote": 675.829729}, {"ts": 1775334780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775334840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 14321.2, "quote_volume": 74.183816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23794.0, "quote_volume": 123.25292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775334960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 296761.1, "quote_volume": 1537.222498, "trades": 7, "taker_buy_quote": 410.416062}, {"ts": 1775335020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 81577.1, "quote_volume": 422.569378, "trades": 2, "taker_buy_quote": 422.569378}, {"ts": 1775335080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 25388.7, "quote_volume": 131.513466, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335440000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335500000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 2117.3, "quote_volume": 10.967614, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335560000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 4880.0, "quote_volume": 25.2784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 99900.0, "quote_volume": 517.482, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775335740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10821.0, "quote_volume": 56.05278, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775335800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775335980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336280000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23771.1, "quote_volume": 123.134298, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23794.0, "quote_volume": 123.25292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775336520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 342570.5, "quote_volume": 1777.940895, "trades": 10, "taker_buy_quote": 1777.940895}, {"ts": 1775336580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 77657.6, "quote_volume": 403.042944, "trades": 4, "taker_buy_quote": 123.372009}, {"ts": 1775336640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23748.2, "quote_volume": 123.253158, "trades": 2, "taker_buy_quote": 123.253158}, {"ts": 1775336700000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 220011.6, "quote_volume": 1141.860204, "trades": 5, "taker_buy_quote": 1141.860204}, {"ts": 1775336760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336820000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 3215.0, "quote_volume": 16.718, "trades": 1, "taker_buy_quote": 16.718}, {"ts": 1775336880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775336940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337000000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 3846.1, "quote_volume": 19.99972, "trades": 3, "taker_buy_quote": 19.99972}, {"ts": 1775337060000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337120000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 26602.6, "quote_volume": 138.33352, "trades": 2, "taker_buy_quote": 32.9992}, {"ts": 1775337180000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775337300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 48480.8, "quote_volume": 252.10016, "trades": 2, "taker_buy_quote": 252.10016}, {"ts": 1775337360000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 346200.1, "quote_volume": 1806.124276, "trades": 11, "taker_buy_quote": 1773.061616}, {"ts": 1775337420000, "open": 0.00522, "high": 0.00525, "low": 0.00522, "close": 0.00525, "volume": 4262421.3, "quote_volume": 22307.577646, "trades": 88, "taker_buy_quote": 19138.652968}, {"ts": 1775337480000, "open": 0.00525, "high": 0.00528, "low": 0.00524, "close": 0.00526, "volume": 4960566.0, "quote_volume": 26090.988369, "trades": 143, "taker_buy_quote": 20602.964122}, {"ts": 1775337540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 394797.4, "quote_volume": 2076.634324, "trades": 26, "taker_buy_quote": 683.289254}, {"ts": 1775337600000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 3277515.9, "quote_volume": 17242.09567, "trades": 69, "taker_buy_quote": 3481.038314}, {"ts": 1775337660000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 20444.7, "quote_volume": 107.334675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775337720000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 782947.6, "quote_volume": 4117.047763, "trades": 12, "taker_buy_quote": 3216.572258}, {"ts": 1775337780000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 233397.9, "quote_volume": 1223.474086, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775337840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 334989.1, "quote_volume": 1755.342884, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775337900000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 232152.6, "quote_volume": 1216.537066, "trades": 6, "taker_buy_quote": 1216.537066}, {"ts": 1775337960000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 318220.9, "quote_volume": 1667.858468, "trades": 6, "taker_buy_quote": 639.38166}, {"ts": 1775338020000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 10701.0, "quote_volume": 56.18025, "trades": 1, "taker_buy_quote": 56.18025}, {"ts": 1775338080000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338140000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 28804.5, "quote_volume": 151.170125, "trades": 2, "taker_buy_quote": 151.170125}, {"ts": 1775338200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 100458.9, "quote_volume": 525.400047, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775338260000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 869967.4, "quote_volume": 4547.596303, "trades": 13, "taker_buy_quote": 3013.557682}, {"ts": 1775338320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338380000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 38051.1, "quote_volume": 198.359201, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775338440000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 620719.9, "quote_volume": 3226.559522, "trades": 16, "taker_buy_quote": 982.36944}, {"ts": 1775338500000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 2500409.3, "quote_volume": 12982.85278, "trades": 28, "taker_buy_quote": 5901.379648}, {"ts": 1775338560000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1567.7, "quote_volume": 8.136363, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338680000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23725.4, "quote_volume": 123.134826, "trades": 1, "taker_buy_quote": 123.134826}, {"ts": 1775338740000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338800000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 5051.4, "quote_volume": 26.26728, "trades": 1, "taker_buy_quote": 26.26728}, {"ts": 1775338860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 26667.2, "quote_volume": 138.136096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775338920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775338980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 474551.7, "quote_volume": 2467.66884, "trades": 7, "taker_buy_quote": 2467.66884}, {"ts": 1775339100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 10000.0, "quote_volume": 52.0, "trades": 1, "taker_buy_quote": 52.0}, {"ts": 1775339220000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339340000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339400000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 516799.2, "quote_volume": 2687.35584, "trades": 10, "taker_buy_quote": 2176.5562}, {"ts": 1775339460000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 23702.6, "quote_volume": 123.25352, "trades": 1, "taker_buy_quote": 123.25352}, {"ts": 1775339520000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775339580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 192081.3, "quote_volume": 998.82276, "trades": 2, "taker_buy_quote": 998.82276}, {"ts": 1775339640000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 218083.5, "quote_volume": 1134.0342, "trades": 3, "taker_buy_quote": 1134.0342}, {"ts": 1775339700000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 204394.2, "quote_volume": 1062.84984, "trades": 4, "taker_buy_quote": 1062.84984}, {"ts": 1775339760000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 427264.6, "quote_volume": 2221.77592, "trades": 7, "taker_buy_quote": 741.04316}, {"ts": 1775339820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 633512.3, "quote_volume": 3287.928837, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775339880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 437547.7, "quote_volume": 2270.872563, "trades": 5, "taker_buy_quote": 1757.992611}, {"ts": 1775339940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 682356.4, "quote_volume": 3541.429716, "trades": 13, "taker_buy_quote": 950.675655}, {"ts": 1775340000000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 229661.2, "quote_volume": 1191.929064, "trades": 5, "taker_buy_quote": 329.314323}, {"ts": 1775340060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 25747.3, "quote_volume": 133.371014, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775340240000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 2230.1, "quote_volume": 11.551918, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775340300000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 173230.6, "quote_volume": 899.066814, "trades": 4, "taker_buy_quote": 899.066814}, {"ts": 1775340420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 280346.2, "quote_volume": 1457.80024, "trades": 5, "taker_buy_quote": 1451.52852}, {"ts": 1775340540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 70345.3, "quote_volume": 365.79556, "trades": 4, "taker_buy_quote": 365.79556}, {"ts": 1775340600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 41508.1, "quote_volume": 215.84212, "trades": 2, "taker_buy_quote": 215.84212}, {"ts": 1775340660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775340960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 43051.2, "quote_volume": 223.86624, "trades": 1, "taker_buy_quote": 223.86624}, {"ts": 1775341020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341080000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 236132.0, "quote_volume": 1225.110415, "trades": 7, "taker_buy_quote": 520.298538}, {"ts": 1775341140000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 495712.5, "quote_volume": 2572.747875, "trades": 6, "taker_buy_quote": 1035.727818}, {"ts": 1775341200000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341260000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 152769.1, "quote_volume": 791.343938, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775341320000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 81208.4, "quote_volume": 420.084911, "trades": 3, "taker_buy_quote": 123.016194}, {"ts": 1775341380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 152489.7, "quote_volume": 786.846852, "trades": 9, "taker_buy_quote": 705.295116}, {"ts": 1775341440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 13760.6, "quote_volume": 71.004696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775341500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 45725.9, "quote_volume": 235.945644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775341620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 8639.0, "quote_volume": 44.66363, "trades": 2, "taker_buy_quote": 44.66363}, {"ts": 1775341680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 225292.0, "quote_volume": 1164.75964, "trades": 6, "taker_buy_quote": 1164.75964}, {"ts": 1775341740000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775341800000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 248776.5, "quote_volume": 1286.174505, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775341860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775341920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 241624.8, "quote_volume": 1249.200216, "trades": 8, "taker_buy_quote": 1249.200216}, {"ts": 1775341980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23840.0, "quote_volume": 123.2528, "trades": 1, "taker_buy_quote": 123.2528}, {"ts": 1775342040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 48756.5, "quote_volume": 251.58354, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775342160000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342220000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342340000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342700000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 56764.7, "quote_volume": 293.473499, "trades": 2, "taker_buy_quote": 293.473499}, {"ts": 1775342760000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 95314.5, "quote_volume": 492.775965, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775342820000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342880000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775342940000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 134578.9, "quote_volume": 695.772913, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775343000000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343060000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 3868.4, "quote_volume": 19.999628, "trades": 1, "taker_buy_quote": 19.999628}, {"ts": 1775343120000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343180000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775343240000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 47009.8, "quote_volume": 243.040666, "trades": 3, "taker_buy_quote": 243.040666}, {"ts": 1775343300000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 50495.1, "quote_volume": 261.059667, "trades": 2, "taker_buy_quote": 261.059667}, {"ts": 1775343360000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 29810.6, "quote_volume": 154.120802, "trades": 2, "taker_buy_quote": 154.120802}, {"ts": 1775343420000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 70963.1, "quote_volume": 366.879227, "trades": 5, "taker_buy_quote": 366.879227}, {"ts": 1775343480000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 420437.0, "quote_volume": 2173.65929, "trades": 12, "taker_buy_quote": 1412.620297}, {"ts": 1775343540000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 79144.6, "quote_volume": 409.177582, "trades": 4, "taker_buy_quote": 409.177582}, {"ts": 1775343600000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 65289.8, "quote_volume": 337.548266, "trades": 6, "taker_buy_quote": 337.548266}, {"ts": 1775343660000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 45677.8, "quote_volume": 236.154226, "trades": 3, "taker_buy_quote": 236.154226}, {"ts": 1775343720000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 45977.7, "quote_volume": 237.704709, "trades": 2, "taker_buy_quote": 237.704709}, {"ts": 1775343780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 1158248.2, "quote_volume": 5976.560712, "trades": 18, "taker_buy_quote": 2725.845336}, {"ts": 1775343840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 40515.6, "quote_volume": 209.060496, "trades": 3, "taker_buy_quote": 209.060496}, {"ts": 1775343900000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 55972.1, "quote_volume": 288.816036, "trades": 4, "taker_buy_quote": 288.816036}, {"ts": 1775343960000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00515, "volume": 691747.1, "quote_volume": 3561.709767, "trades": 25, "taker_buy_quote": 422.253507}, {"ts": 1775344020000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 74813.8, "quote_volume": 385.29107, "trades": 4, "taker_buy_quote": 385.29107}, {"ts": 1775344080000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 91154.2, "quote_volume": 469.402577, "trades": 8, "taker_buy_quote": 448.044335}, {"ts": 1775344140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 588220.8, "quote_volume": 3029.33712, "trades": 11, "taker_buy_quote": 2061.565085}, {"ts": 1775344200000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 50979.8, "quote_volume": 262.998384, "trades": 5, "taker_buy_quote": 233.445624}, {"ts": 1775344260000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 248802.1, "quote_volume": 1281.743615, "trades": 6, "taker_buy_quote": 213.0048}, {"ts": 1775344320000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 128797.2, "quote_volume": 663.713606, "trades": 7, "taker_buy_quote": 663.713606}, {"ts": 1775344380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 37840.9, "quote_volume": 195.259044, "trades": 3, "taker_buy_quote": 195.259044}, {"ts": 1775344440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 6791.2, "quote_volume": 35.042592, "trades": 1, "taker_buy_quote": 35.042592}, {"ts": 1775344500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775344620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 222138.2, "quote_volume": 1144.01173, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775344680000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 133185.8, "quote_volume": 684.575012, "trades": 6, "taker_buy_quote": 143.319648}, {"ts": 1775344740000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 7229.3, "quote_volume": 37.158602, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344800000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 23955.9, "quote_volume": 123.133326, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775344860000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 48220.8, "quote_volume": 248.33712, "trades": 2, "taker_buy_quote": 4.99962}, {"ts": 1775344920000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 202667.4, "quote_volume": 1043.73711, "trades": 5, "taker_buy_quote": 780.729185}, {"ts": 1775344980000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 158915.3, "quote_volume": 820.002948, "trades": 5, "taker_buy_quote": 820.002948}, {"ts": 1775345040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 89227.3, "quote_volume": 460.412868, "trades": 3, "taker_buy_quote": 460.412868}, {"ts": 1775345100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 122000.0, "quote_volume": 630.74, "trades": 2, "taker_buy_quote": 630.74}, {"ts": 1775345160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 745000.2, "quote_volume": 3851.651034, "trades": 16, "taker_buy_quote": 1011.678008}, {"ts": 1775345220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 222238.8, "quote_volume": 1146.752208, "trades": 7, "taker_buy_quote": 359.694828}, {"ts": 1775345460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 145968.6, "quote_volume": 753.197976, "trades": 5, "taker_buy_quote": 753.197976}, {"ts": 1775345520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 336300.2, "quote_volume": 1735.309032, "trades": 9, "taker_buy_quote": 490.196388}, {"ts": 1775345580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23703.9, "quote_volume": 122.312124, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345820000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 4765.7, "quote_volume": 24.591012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775345880000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775345940000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 158663.0, "quote_volume": 820.28771, "trades": 2, "taker_buy_quote": 820.28771}, {"ts": 1775346000000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 47726.2, "quote_volume": 246.744454, "trades": 2, "taker_buy_quote": 246.744454}, {"ts": 1775346060000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 869052.8, "quote_volume": 4497.927783, "trades": 20, "taker_buy_quote": 4257.825228}, {"ts": 1775346120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47657.1, "quote_volume": 246.863778, "trades": 3, "taker_buy_quote": 246.863778}, {"ts": 1775346240000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346300000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775346360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47315.6, "quote_volume": 245.094808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775346420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 90160.7, "quote_volume": 467.934033, "trades": 2, "taker_buy_quote": 467.934033}, {"ts": 1775346480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23612.5, "quote_volume": 122.548875, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1280.0, "quote_volume": 6.656, "trades": 1, "taker_buy_quote": 6.656}, {"ts": 1775346600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 47473.7, "quote_volume": 246.86324, "trades": 3, "taker_buy_quote": 246.86324}, {"ts": 1775346660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 9419.9, "quote_volume": 48.98348, "trades": 1, "taker_buy_quote": 48.98348}, {"ts": 1775346720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 149341.8, "quote_volume": 776.57736, "trades": 5, "taker_buy_quote": 776.57736}, {"ts": 1775346780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 118309.1, "quote_volume": 615.20732, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775346840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 7578.2, "quote_volume": 39.40664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775346900000, "open": 0.0052, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 824790.9, "quote_volume": 4287.992432, "trades": 16, "taker_buy_quote": 11.021234}, {"ts": 1775346960000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 2812217.9, "quote_volume": 14640.386045, "trades": 49, "taker_buy_quote": 9602.782119}, {"ts": 1775347020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 375288.0, "quote_volume": 1955.25048, "trades": 5, "taker_buy_quote": 123.850036}, {"ts": 1775347080000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 594202.9, "quote_volume": 3095.797109, "trades": 11, "taker_buy_quote": 2061.751737}, {"ts": 1775347140000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 374665.0, "quote_volume": 1952.111039, "trades": 10, "taker_buy_quote": 764.878121}, {"ts": 1775347200000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 1521096.9, "quote_volume": 7918.655457, "trades": 36, "taker_buy_quote": 1679.65515}, {"ts": 1775347260000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 220793.7, "quote_volume": 1146.916198, "trades": 6, "taker_buy_quote": 518.3854}, {"ts": 1775347320000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.00518, "volume": 1289930.2, "quote_volume": 6698.023244, "trades": 19, "taker_buy_quote": 934.1826}, {"ts": 1775347380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347440000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 987286.6, "quote_volume": 5123.542032, "trades": 18, "taker_buy_quote": 3445.465059}, {"ts": 1775347500000, "open": 0.00518, "high": 0.00518, "low": 0.00515, "close": 0.00515, "volume": 865733.6, "quote_volume": 4469.616106, "trades": 20, "taker_buy_quote": 330.601675}, {"ts": 1775347560000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 540559.1, "quote_volume": 2783.879365, "trades": 8, "taker_buy_quote": 1491.9241}, {"ts": 1775347620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 441481.2, "quote_volume": 2273.62818, "trades": 9, "taker_buy_quote": 1508.949485}, {"ts": 1775347680000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347740000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 399399.6, "quote_volume": 2060.425127, "trades": 7, "taker_buy_quote": 503.70114}, {"ts": 1775347800000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 2113.3, "quote_volume": 10.883495, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775347860000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775347920000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 328922.9, "quote_volume": 1693.952935, "trades": 7, "taker_buy_quote": 1169.45582}, {"ts": 1775347980000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 86048.5, "quote_volume": 443.149775, "trades": 5, "taker_buy_quote": 319.896885}, {"ts": 1775348040000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348100000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 46826.2, "quote_volume": 241.280898, "trades": 3, "taker_buy_quote": 102.601183}, {"ts": 1775348160000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348220000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 73567.1, "quote_volume": 379.258239, "trades": 5, "taker_buy_quote": 213.117288}, {"ts": 1775348280000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1009.0, "quote_volume": 5.18626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348340000, "open": 0.00514, "high": 0.00514, "low": 0.00512, "close": 0.00513, "volume": 746978.5, "quote_volume": 3832.428706, "trades": 25, "taker_buy_quote": 293.6925}, {"ts": 1775348400000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 317065.5, "quote_volume": 1623.37536, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775348460000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 687935.1, "quote_volume": 3529.107063, "trades": 10, "taker_buy_quote": 2809.445526}, {"ts": 1775348520000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 3335.0, "quote_volume": 17.10855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775348640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 77666.9, "quote_volume": 398.431197, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775348700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775348760000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 664818.1, "quote_volume": 3397.547227, "trades": 16, "taker_buy_quote": 1031.07566}, {"ts": 1775348820000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 723817.4, "quote_volume": 3698.742994, "trades": 13, "taker_buy_quote": 892.658545}, {"ts": 1775348880000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 209423.2, "quote_volume": 1067.884915, "trades": 9, "taker_buy_quote": 495.9393}, {"ts": 1775348940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 54433.2, "quote_volume": 278.697984, "trades": 4, "taker_buy_quote": 278.697984}, {"ts": 1775349000000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 1096386.4, "quote_volume": 5620.932984, "trades": 24, "taker_buy_quote": 4762.879352}, {"ts": 1775349060000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 96245.0, "quote_volume": 493.73685, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349240000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349300000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 240060.4, "quote_volume": 1231.509852, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775349360000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775349420000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 133565.5, "quote_volume": 685.191015, "trades": 5, "taker_buy_quote": 435.022461}, {"ts": 1775349480000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 55646.4, "quote_volume": 285.466032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775349540000, "open": 0.00514, "high": 0.00517, "low": 0.00514, "close": 0.00517, "volume": 1032544.5, "quote_volume": 5319.880436, "trades": 29, "taker_buy_quote": 5262.479477}, {"ts": 1775349600000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 290885.7, "quote_volume": 1503.879069, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775349660000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 539633.5, "quote_volume": 2784.74726, "trades": 7, "taker_buy_quote": 598.295816}, {"ts": 1775349720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 133774.8, "quote_volume": 690.277968, "trades": 2, "taker_buy_quote": 690.277968}, {"ts": 1775349780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 251044.8, "quote_volume": 1295.391168, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775349840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 473935.2, "quote_volume": 2445.505632, "trades": 7, "taker_buy_quote": 1772.597256}, {"ts": 1775349900000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 188382.5, "quote_volume": 972.0537, "trades": 7, "taker_buy_quote": 574.832256}, {"ts": 1775349960000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 53617.1, "quote_volume": 276.664236, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775350020000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 424839.1, "quote_volume": 2192.169756, "trades": 9, "taker_buy_quote": 246.505584}, {"ts": 1775350080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 89727.4, "quote_volume": 462.09611, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350140000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 316699.5, "quote_volume": 1634.16942, "trades": 6, "taker_buy_quote": 1634.16942}, {"ts": 1775350200000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23886.2, "quote_volume": 123.252792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350260000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 761584.8, "quote_volume": 3939.241617, "trades": 15, "taker_buy_quote": 3412.472902}, {"ts": 1775350320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 426079.0, "quote_volume": 2207.08922, "trades": 9, "taker_buy_quote": 1929.711098}, {"ts": 1775350380000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350440000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 224175.0, "quote_volume": 1161.2265, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775350500000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 92409.2, "quote_volume": 478.469845, "trades": 3, "taker_buy_quote": 369.997558}, {"ts": 1775350560000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1166.4, "quote_volume": 6.030288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775350620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775350680000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 25262.2, "quote_volume": 130.620026, "trades": 2, "taker_buy_quote": 7.486136}, {"ts": 1775350740000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 223940.2, "quote_volume": 1156.345706, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775350800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 215073.9, "quote_volume": 1109.781324, "trades": 5, "taker_buy_quote": 1109.781324}, {"ts": 1775350860000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 1142349.8, "quote_volume": 5894.174812, "trades": 19, "taker_buy_quote": 2596.756584}, {"ts": 1775350920000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 194798.7, "quote_volume": 1005.161292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775350980000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 558903.0, "quote_volume": 2878.35045, "trades": 9, "taker_buy_quote": 746.692835}, {"ts": 1775351040000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 15069.6, "quote_volume": 77.457744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775351100000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 49844.3, "quote_volume": 256.199702, "trades": 2, "taker_buy_quote": 256.199702}, {"ts": 1775351160000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 24026.0, "quote_volume": 123.49364, "trades": 1, "taker_buy_quote": 123.49364}, {"ts": 1775351220000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351280000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351340000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 236953.3, "quote_volume": 1217.939962, "trades": 6, "taker_buy_quote": 1217.939962}, {"ts": 1775351400000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351460000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 2287.7, "quote_volume": 11.758778, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775351520000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775351580000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 151416.5, "quote_volume": 778.28081, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775351640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 179359.8, "quote_volume": 920.115774, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775351700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 220611.1, "quote_volume": 1129.528832, "trades": 9, "taker_buy_quote": 241.92}, {"ts": 1775351760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 288494.3, "quote_volume": 1477.090816, "trades": 3, "taker_buy_quote": 1477.090816}, {"ts": 1775351820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 179171.6, "quote_volume": 917.358592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775351880000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 298338.4, "quote_volume": 1525.521334, "trades": 6, "taker_buy_quote": 1055.633839}, {"ts": 1775351940000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 580873.1, "quote_volume": 2968.261541, "trades": 10, "taker_buy_quote": 925.511958}, {"ts": 1775352000000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 734278.0, "quote_volume": 3752.16058, "trades": 8, "taker_buy_quote": 2769.117176}, {"ts": 1775352060000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 64635.9, "quote_volume": 330.289449, "trades": 3, "taker_buy_quote": 105.5215}, {"ts": 1775352120000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 1346.6, "quote_volume": 6.86766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775352180000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24120.0, "quote_volume": 123.012, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775352240000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352300000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 543731.3, "quote_volume": 2778.466943, "trades": 6, "taker_buy_quote": 755.910547}, {"ts": 1775352420000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352480000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 431987.1, "quote_volume": 2203.13421, "trades": 9, "taker_buy_quote": 510.44778}, {"ts": 1775352540000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24167.2, "quote_volume": 123.25272, "trades": 1, "taker_buy_quote": 123.25272}, {"ts": 1775352600000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352660000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352720000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352780000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 278704.1, "quote_volume": 1418.354811, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775352840000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775352900000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 279497.7, "quote_volume": 1419.848316, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775352960000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353020000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 20118.4, "quote_volume": 102.201472, "trades": 2, "taker_buy_quote": 102.201472}, {"ts": 1775353080000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 192899.4, "quote_volume": 979.928952, "trades": 7, "taker_buy_quote": 979.928952}, {"ts": 1775353140000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 15360.7, "quote_volume": 78.032356, "trades": 2, "taker_buy_quote": 78.032356}, {"ts": 1775353200000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 40819.8, "quote_volume": 207.364584, "trades": 4, "taker_buy_quote": 207.364584}, {"ts": 1775353260000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14975.4, "quote_volume": 76.075032, "trades": 2, "taker_buy_quote": 76.075032}, {"ts": 1775353320000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 571683.8, "quote_volume": 2905.92201, "trades": 11, "taker_buy_quote": 1920.40201}, {"ts": 1775353380000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 17958.9, "quote_volume": 91.410801, "trades": 2, "taker_buy_quote": 91.410801}, {"ts": 1775353440000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 11894.0, "quote_volume": 60.54046, "trades": 2, "taker_buy_quote": 60.54046}, {"ts": 1775353500000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 26841.8, "quote_volume": 136.624762, "trades": 4, "taker_buy_quote": 136.624762}, {"ts": 1775353560000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 396538.9, "quote_volume": 2018.383001, "trades": 9, "taker_buy_quote": 629.040015}, {"ts": 1775353620000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 86213.0, "quote_volume": 438.82417, "trades": 2, "taker_buy_quote": 438.82417}, {"ts": 1775353680000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 331839.4, "quote_volume": 1689.062546, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775353740000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 438602.3, "quote_volume": 2232.485707, "trades": 7, "taker_buy_quote": 1000.618159}, {"ts": 1775353860000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 24214.8, "quote_volume": 123.253332, "trades": 1, "taker_buy_quote": 123.253332}, {"ts": 1775353920000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775353980000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 95691.2, "quote_volume": 486.111296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354100000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354160000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354220000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 24191.2, "quote_volume": 122.891296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354280000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354340000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354400000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 348475.9, "quote_volume": 1770.257572, "trades": 20, "taker_buy_quote": 1134.652544}, {"ts": 1775354460000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 78058.0, "quote_volume": 396.53464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775354520000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 102094.5, "quote_volume": 518.64006, "trades": 3, "taker_buy_quote": 518.64006}, {"ts": 1775354580000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 379237.0, "quote_volume": 1922.73159, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775354640000, "open": 0.00507, "high": 0.00507, "low": 0.00506, "close": 0.00506, "volume": 1198708.8, "quote_volume": 6071.554253, "trades": 22, "taker_buy_quote": 200.313165}, {"ts": 1775354700000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 47250.0, "quote_volume": 239.5575, "trades": 1, "taker_buy_quote": 239.5575}, {"ts": 1775354760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1609.8, "quote_volume": 8.161686, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775354880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 1289.5, "quote_volume": 6.537765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775354940000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 140684.6, "quote_volume": 714.677768, "trades": 3, "taker_buy_quote": 714.677768}, {"ts": 1775355000000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 24286.3, "quote_volume": 123.374404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355060000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355120000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 56446.0, "quote_volume": 287.31014, "trades": 7, "taker_buy_quote": 287.31014}, {"ts": 1775355180000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355240000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355300000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355360000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 582600.6, "quote_volume": 2965.437054, "trades": 8, "taker_buy_quote": 2246.588061}, {"ts": 1775355420000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355480000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 10340.0, "quote_volume": 52.6306, "trades": 1, "taker_buy_quote": 52.6306}, {"ts": 1775355540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 6629.0, "quote_volume": 33.74161, "trades": 1, "taker_buy_quote": 33.74161}, {"ts": 1775355600000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 107057.5, "quote_volume": 544.922675, "trades": 22, "taker_buy_quote": 304.420175}, {"ts": 1775355660000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 24050.5, "quote_volume": 122.417045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775355720000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 215544.6, "quote_volume": 1097.122014, "trades": 4, "taker_buy_quote": 25.136456}, {"ts": 1775355780000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 33588.7, "quote_volume": 170.872744, "trades": 2, "taker_buy_quote": 123.253332}, {"ts": 1775355840000, "open": 0.00509, "high": 0.00512, "low": 0.00509, "close": 0.00511, "volume": 2853864.8, "quote_volume": 14587.118484, "trades": 81, "taker_buy_quote": 10041.043734}, {"ts": 1775355900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775355960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 701013.5, "quote_volume": 3582.178985, "trades": 16, "taker_buy_quote": 2330.120142}, {"ts": 1775356020000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 385926.9, "quote_volume": 1972.086459, "trades": 8, "taker_buy_quote": 705.988402}, {"ts": 1775356080000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356140000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 95945.7, "quote_volume": 491.241984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775356200000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 207652.7, "quote_volume": 1063.181824, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775356260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 48192.8, "quote_volume": 246.747136, "trades": 2, "taker_buy_quote": 246.747136}, {"ts": 1775356320000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24096.4, "quote_volume": 123.373568, "trades": 1, "taker_buy_quote": 123.373568}, {"ts": 1775356380000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356440000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356500000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1390.1, "quote_volume": 7.103411, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356560000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356620000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 24096.4, "quote_volume": 123.132604, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356680000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 537839.0, "quote_volume": 2748.35729, "trades": 13, "taker_buy_quote": 1347.316908}, {"ts": 1775356740000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 401518.0, "quote_volume": 2051.75698, "trades": 9, "taker_buy_quote": 800.470258}, {"ts": 1775356800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775356860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 20279.2, "quote_volume": 103.626712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 59557.6, "quote_volume": 304.339336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775356980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357040000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357100000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357160000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 211110.1, "quote_volume": 1078.772611, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775357220000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 92024.3, "quote_volume": 470.244173, "trades": 3, "taker_buy_quote": 470.244173}, {"ts": 1775357280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357400000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 214024.4, "quote_volume": 1095.375825, "trades": 11, "taker_buy_quote": 1038.186449}, {"ts": 1775357460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 383386.0, "quote_volume": 1962.93632, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775357520000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 47898.1, "quote_volume": 245.238272, "trades": 2, "taker_buy_quote": 245.238272}, {"ts": 1775357580000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357640000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 132798.9, "quote_volume": 679.930368, "trades": 3, "taker_buy_quote": 679.930368}, {"ts": 1775357700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775357760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 48169.2, "quote_volume": 246.626304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775357880000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775357940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358000000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 3986.8, "quote_volume": 20.412416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775358060000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358120000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 145004.4, "quote_volume": 742.422528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775358180000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 123.252736}, {"ts": 1775358240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 593695.5, "quote_volume": 3039.72096, "trades": 12, "taker_buy_quote": 1291.33568}, {"ts": 1775358300000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 246977.2, "quote_volume": 1264.523264, "trades": 7, "taker_buy_quote": 1264.523264}, {"ts": 1775358360000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 142540.9, "quote_volume": 729.809408, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775358420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 123.252736}, {"ts": 1775358480000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358540000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358660000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 161526.1, "quote_volume": 825.398371, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775358840000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 214804.9, "quote_volume": 1097.102446, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775358900000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775358960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 40600.4, "quote_volume": 207.468044, "trades": 2, "taker_buy_quote": 207.468044}, {"ts": 1775359020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 88492.0, "quote_volume": 451.3092, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775359080000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359140000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359200000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359260000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359320000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 111079.8, "quote_volume": 567.617778, "trades": 5, "taker_buy_quote": 567.617778}, {"ts": 1775359380000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359440000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 97842.8, "quote_volume": 500.955136, "trades": 4, "taker_buy_quote": 500.955136}, {"ts": 1775359500000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 149025.2, "quote_volume": 763.009024, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775359560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775359800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 71531.1, "quote_volume": 365.523921, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775359860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 96432.8, "quote_volume": 492.771608, "trades": 2, "taker_buy_quote": 492.771608}, {"ts": 1775359920000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 32777.7, "quote_volume": 167.407234, "trades": 4, "taker_buy_quote": 123.132604}, {"ts": 1775359980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 97398.7, "quote_volume": 497.707357, "trades": 2, "taker_buy_quote": 497.707357}, {"ts": 1775360040000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 12923.2, "quote_volume": 66.037552, "trades": 1, "taker_buy_quote": 66.037552}, {"ts": 1775360100000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 137528.0, "quote_volume": 701.634712, "trades": 8, "taker_buy_quote": 123.617032}, {"ts": 1775360160000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 985500.3, "quote_volume": 5026.05153, "trades": 16, "taker_buy_quote": 2508.67062}, {"ts": 1775360220000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 72478.0, "quote_volume": 369.6378, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775360280000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24143.6, "quote_volume": 123.13236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360340000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 5000.0, "quote_volume": 25.5, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360580000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360640000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360700000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360760000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775360820000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24120.0, "quote_volume": 123.012, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775360880000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 48334.4, "quote_volume": 246.50544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775360940000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 38107.8, "quote_volume": 194.911945, "trades": 2, "taker_buy_quote": 194.911945}, {"ts": 1775361000000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361060000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361120000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 3305.3, "quote_volume": 16.890083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361240000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361420000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361480000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361600000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 72383.6, "quote_volume": 369.880196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775361660000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775361900000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 509455.1, "quote_volume": 2613.266975, "trades": 16, "taker_buy_quote": 2577.199997}, {"ts": 1775361960000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 25716.5, "quote_volume": 131.925645, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775362020000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 3384.9, "quote_volume": 17.364537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362080000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 3766.4, "quote_volume": 19.321632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775362140000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 67498.2, "quote_volume": 346.940748, "trades": 3, "taker_buy_quote": 335.835264}, {"ts": 1775362200000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 4793.8, "quote_volume": 24.67275, "trades": 3, "taker_buy_quote": 16.79827}, {"ts": 1775362260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 327783.9, "quote_volume": 1688.087085, "trades": 8, "taker_buy_quote": 847.20384}, {"ts": 1775362320000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362380000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 78350.9, "quote_volume": 403.507135, "trades": 3, "taker_buy_quote": 114.14151}, {"ts": 1775362440000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362500000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362560000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362680000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362740000, "open": 0.00515, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 536772.0, "quote_volume": 2764.166448, "trades": 17, "taker_buy_quote": 1285.36894}, {"ts": 1775362800000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775362860000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1941.7, "quote_volume": 9.999755, "trades": 1, "taker_buy_quote": 9.999755}, {"ts": 1775362920000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 712804.2, "quote_volume": 3663.798917, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775362980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363100000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 461796.1, "quote_volume": 2369.013993, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775363160000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 111190.3, "quote_volume": 570.406239, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775363220000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 281438.0, "quote_volume": 1443.77694, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775363280000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 216775.0, "quote_volume": 1112.05575, "trades": 5, "taker_buy_quote": 1112.05575}, {"ts": 1775363340000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 26439.6, "quote_volume": 135.659284, "trades": 2, "taker_buy_quote": 12.405904}, {"ts": 1775363400000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363460000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363520000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 315615.5, "quote_volume": 1619.107515, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775363580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 242188.6, "quote_volume": 1242.427518, "trades": 4, "taker_buy_quote": 1242.427518}, {"ts": 1775363640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 33474.4, "quote_volume": 171.723672, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775363700000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 129721.6, "quote_volume": 665.493251, "trades": 6, "taker_buy_quote": 11.021702}, {"ts": 1775363760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 21994.7, "quote_volume": 112.832811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775363820000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775363880000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 6424.0, "quote_volume": 33.01936, "trades": 1, "taker_buy_quote": 33.01936}, {"ts": 1775363940000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 144274.5, "quote_volume": 743.013675, "trades": 4, "taker_buy_quote": 743.013675}, {"ts": 1775364000000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 716347.7, "quote_volume": 3685.494369, "trades": 12, "taker_buy_quote": 1291.629785}, {"ts": 1775364060000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364120000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 109794.1, "quote_volume": 565.439615, "trades": 2, "taker_buy_quote": 452.78697}, {"ts": 1775364180000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 137006.1, "quote_volume": 705.581415, "trades": 3, "taker_buy_quote": 705.581415}, {"ts": 1775364240000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 88860.7, "quote_volume": 457.632605, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364300000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 414656.3, "quote_volume": 2139.468567, "trades": 8, "taker_buy_quote": 2058.128952}, {"ts": 1775364360000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775364420000, "open": 0.00516, "high": 0.00516, "low": 0.00514, "close": 0.00514, "volume": 566409.7, "quote_volume": 2919.640255, "trades": 14, "taker_buy_quote": 988.427412}, {"ts": 1775364480000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 88916.1, "quote_volume": 456.948644, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775364540000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 11430.3, "quote_volume": 58.637439, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364600000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 35907.2, "quote_volume": 184.203936, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364660000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 13673.5, "quote_volume": 70.145055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364720000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 7456.9, "quote_volume": 38.253897, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775364780000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 6311.0, "quote_volume": 32.37543, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364840000, "open": 0.00513, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 1758536.3, "quote_volume": 9028.771683, "trades": 32, "taker_buy_quote": 7713.775698}, {"ts": 1775364900000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 15181.3, "quote_volume": 77.880069, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775364960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 15353.9, "quote_volume": 78.919046, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365020000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 327550.7, "quote_volume": 1683.405825, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775365080000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365140000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 60794.8, "quote_volume": 311.877324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775365260000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 121026.0, "quote_volume": 620.86338, "trades": 4, "taker_buy_quote": 423.756981}, {"ts": 1775365320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775365380000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 19126.3, "quote_volume": 98.369602, "trades": 4, "taker_buy_quote": 64.085288}, {"ts": 1775365440000, "open": 0.00515, "high": 0.00518, "low": 0.00515, "close": 0.00517, "volume": 1295366.9, "quote_volume": 6698.140108, "trades": 24, "taker_buy_quote": 4920.051049}, {"ts": 1775365500000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00519, "volume": 354953.6, "quote_volume": 1838.786901, "trades": 7, "taker_buy_quote": 1485.011031}, {"ts": 1775365560000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23886.6, "quote_volume": 123.732588, "trades": 1, "taker_buy_quote": 123.732588}, {"ts": 1775365620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 541595.8, "quote_volume": 2810.882202, "trades": 12, "taker_buy_quote": 1713.313977}, {"ts": 1775365680000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 93519.1, "quote_volume": 485.364129, "trades": 2, "taker_buy_quote": 485.364129}, {"ts": 1775365740000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 29655.3, "quote_volume": 153.970306, "trades": 5, "taker_buy_quote": 21.372}, {"ts": 1775365800000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 186326.5, "quote_volume": 968.8978, "trades": 7, "taker_buy_quote": 284.28764}, {"ts": 1775365860000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 155363.5, "quote_volume": 807.8902, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775365920000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 48361.7, "quote_volume": 251.234249, "trades": 3, "taker_buy_quote": 123.25352}, {"ts": 1775365980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366040000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 47473.6, "quote_volume": 246.387984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775366100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 23887.1, "quote_volume": 123.974049, "trades": 1, "taker_buy_quote": 123.974049}, {"ts": 1775366220000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 314622.8, "quote_volume": 1634.437836, "trades": 4, "taker_buy_quote": 1634.437836}, {"ts": 1775366280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 199854.9, "quote_volume": 1039.24548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775366340000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 54437.4, "quote_volume": 282.460012, "trades": 6, "taker_buy_quote": 246.15132}, {"ts": 1775366400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 465018.3, "quote_volume": 2408.794794, "trades": 11, "taker_buy_quote": 244.755}, {"ts": 1775366460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 120212.3, "quote_volume": 622.699714, "trades": 3, "taker_buy_quote": 499.565416}, {"ts": 1775366520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 169843.3, "quote_volume": 879.788294, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775366640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 219644.0, "quote_volume": 1137.75592, "trades": 3, "taker_buy_quote": 1137.75592}, {"ts": 1775366700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775366760000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 191808.5, "quote_volume": 993.56803, "trades": 6, "taker_buy_quote": 123.25292}, {"ts": 1775366820000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47588.0, "quote_volume": 246.50584, "trades": 1, "taker_buy_quote": 246.50584}, {"ts": 1775366880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5690.1, "quote_volume": 29.474718, "trades": 1, "taker_buy_quote": 29.474718}, {"ts": 1775366940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23478.9, "quote_volume": 121.620702, "trades": 2, "taker_buy_quote": 121.620702}, {"ts": 1775367060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367120000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 283910.3, "quote_volume": 1474.061919, "trades": 7, "taker_buy_quote": 1474.061919}, {"ts": 1775367180000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 264566.3, "quote_volume": 1377.130997, "trades": 14, "taker_buy_quote": 888.653722}, {"ts": 1775367240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367300000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 418792.2, "quote_volume": 2181.907362, "trades": 9, "taker_buy_quote": 2181.907362}, {"ts": 1775367360000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 7496.0, "quote_volume": 38.9792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775367480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1426.3, "quote_volume": 7.41676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367540000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 287217.5, "quote_volume": 1496.403175, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775367600000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 3920.8, "quote_volume": 20.427368, "trades": 1, "taker_buy_quote": 20.427368}, {"ts": 1775367660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 70952.6, "quote_volume": 368.95352, "trades": 2, "taker_buy_quote": 123.25352}, {"ts": 1775367720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 265555.7, "quote_volume": 1380.88964, "trades": 3, "taker_buy_quote": 850.69088}, {"ts": 1775367780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 47250.0, "quote_volume": 245.7, "trades": 1, "taker_buy_quote": 245.7}, {"ts": 1775367840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 168511.6, "quote_volume": 876.26032, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775367900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 23864.3, "quote_volume": 124.09436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775367960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 70929.8, "quote_volume": 369.544258, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775368080000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.00518, "volume": 115511.4, "quote_volume": 600.393748, "trades": 4, "taker_buy_quote": 64.99956}, {"ts": 1775368140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368200000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368260000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 52450.2, "quote_volume": 271.714248, "trades": 10, "taker_buy_quote": 11.528028}, {"ts": 1775368320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368380000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 96986.0, "quote_volume": 503.35734, "trades": 2, "taker_buy_quote": 503.35734}, {"ts": 1775368440000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368500000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 2603.8, "quote_volume": 13.53976, "trades": 1, "taker_buy_quote": 13.53976}, {"ts": 1775368560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 193094.4, "quote_volume": 1002.159936, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775368620000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368680000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775368740000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 258065.2, "quote_volume": 1339.358388, "trades": 5, "taker_buy_quote": 1235.558388}, {"ts": 1775368800000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 166877.2, "quote_volume": 866.092668, "trades": 3, "taker_buy_quote": 246.506316}, {"ts": 1775368860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 207351.8, "quote_volume": 1076.155842, "trades": 5, "taker_buy_quote": 953.021016}, {"ts": 1775368920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 201395.3, "quote_volume": 1043.227654, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775368980000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 327964.1, "quote_volume": 1695.974296, "trades": 6, "taker_buy_quote": 890.089689}, {"ts": 1775369040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369100000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 200908.2, "quote_volume": 1040.604476, "trades": 5, "taker_buy_quote": 123.016194}, {"ts": 1775369160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369220000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 92052.3, "quote_volume": 475.851448, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369340000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 390256.2, "quote_volume": 2011.729865, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775369400000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 385485.9, "quote_volume": 1985.252385, "trades": 11, "taker_buy_quote": 1531.163495}, {"ts": 1775369460000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 155261.7, "quote_volume": 798.284464, "trades": 5, "taker_buy_quote": 123.25289}, {"ts": 1775369520000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 257885.2, "quote_volume": 1325.529928, "trades": 7, "taker_buy_quote": 1269.154408}, {"ts": 1775369580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 328206.7, "quote_volume": 1683.700371, "trades": 5, "taker_buy_quote": 1075.5558}, {"ts": 1775369640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775369700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 132593.0, "quote_volume": 680.20209, "trades": 2, "taker_buy_quote": 680.20209}, {"ts": 1775369760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 413689.1, "quote_volume": 2122.225083, "trades": 9, "taker_buy_quote": 475.56126}, {"ts": 1775369820000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 172875.8, "quote_volume": 886.84268, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775369880000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 219334.8, "quote_volume": 1122.994176, "trades": 4, "taker_buy_quote": 1122.994176}, {"ts": 1775369940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370000000, "open": 0.00512, "high": 0.00514, "low": 0.00512, "close": 0.00514, "volume": 180702.9, "quote_volume": 928.33145, "trades": 4, "taker_buy_quote": 805.078714}, {"ts": 1775370060000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 385174.6, "quote_volume": 1975.365698, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775370120000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370180000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370300000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 318665.9, "quote_volume": 1634.756067, "trades": 6, "taker_buy_quote": 1194.326586}, {"ts": 1775370360000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370420000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 228306.3, "quote_volume": 1171.211319, "trades": 5, "taker_buy_quote": 1171.211319}, {"ts": 1775370480000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 270525.4, "quote_volume": 1387.795302, "trades": 6, "taker_buy_quote": 1387.795302}, {"ts": 1775370540000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 179077.5, "quote_volume": 918.667575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775370600000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370660000, "open": 0.00512, "high": 0.00512, "low": 0.00509, "close": 0.0051, "volume": 2139627.3, "quote_volume": 10929.27113, "trades": 45, "taker_buy_quote": 1607.361721}, {"ts": 1775370720000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 195804.0, "quote_volume": 1000.317474, "trades": 4, "taker_buy_quote": 122.89266}, {"ts": 1775370780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775370960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 383437.6, "quote_volume": 1959.366136, "trades": 6, "taker_buy_quote": 1498.322518}, {"ts": 1775371020000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 47250.0, "quote_volume": 241.4475, "trades": 1, "taker_buy_quote": 241.4475}, {"ts": 1775371080000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371140000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 820921.5, "quote_volume": 4203.11808, "trades": 22, "taker_buy_quote": 1845.6832}, {"ts": 1775371200000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371260000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 21936.0, "quote_volume": 112.09296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775371320000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371380000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371440000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1311.5, "quote_volume": 6.701765, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371500000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 2142.2, "quote_volume": 10.946642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371560000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 191371.5, "quote_volume": 977.908365, "trades": 6, "taker_buy_quote": 530.73993}, {"ts": 1775371620000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1312.0, "quote_volume": 6.71744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 168530.4, "quote_volume": 862.875648, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775371800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 66866.0, "quote_volume": 341.68526, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775371860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 6436.1, "quote_volume": 32.888471, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775371920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775371980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372040000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 128852.4, "quote_volume": 659.724288, "trades": 3, "taker_buy_quote": 446.783488}, {"ts": 1775372160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372220000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1345888.1, "quote_volume": 6904.405953, "trades": 21, "taker_buy_quote": 6140.107773}, {"ts": 1775372280000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 72148.2, "quote_volume": 370.120266, "trades": 4, "taker_buy_quote": 370.120266}, {"ts": 1775372340000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24073.0, "quote_volume": 123.49449, "trades": 1, "taker_buy_quote": 123.49449}, {"ts": 1775372400000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1979.0, "quote_volume": 10.13248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372520000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 133128.6, "quote_volume": 682.949718, "trades": 4, "taker_buy_quote": 682.949718}, {"ts": 1775372580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24026.0, "quote_volume": 123.25338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372640000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 39531.6, "quote_volume": 203.192424, "trades": 2, "taker_buy_quote": 203.192424}, {"ts": 1775372700000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 24026.0, "quote_volume": 123.49364, "trades": 1, "taker_buy_quote": 123.49364}, {"ts": 1775372760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 2500.6, "quote_volume": 12.828078, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775372820000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372880000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775372940000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373000000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 136290.7, "quote_volume": 700.534198, "trades": 6, "taker_buy_quote": 578.109164}, {"ts": 1775373060000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 17603.5, "quote_volume": 90.305955, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775373180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373240000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 77295.0, "quote_volume": 396.52335, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373300000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373360000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 19455.3, "quote_volume": 100.000242, "trades": 1, "taker_buy_quote": 100.000242}, {"ts": 1775373420000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 43850.2, "quote_volume": 225.191552, "trades": 2, "taker_buy_quote": 123.373364}, {"ts": 1775373480000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 159750.8, "quote_volume": 819.521604, "trades": 4, "taker_buy_quote": 440.429481}, {"ts": 1775373540000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 94699.7, "quote_volume": 485.832401, "trades": 5, "taker_buy_quote": 485.832401}, {"ts": 1775373600000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 284318.2, "quote_volume": 1461.395548, "trades": 10, "taker_buy_quote": 1461.395548}, {"ts": 1775373660000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775373720000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 196774.3, "quote_volume": 1011.094049, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775373780000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 182212.8, "quote_volume": 934.751664, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775373840000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1769.3, "quote_volume": 9.058816, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775373900000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 275220.8, "quote_volume": 1409.130496, "trades": 7, "taker_buy_quote": 1162.984448}, {"ts": 1775373960000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24049.4, "quote_volume": 123.132928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374020000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 4413.3, "quote_volume": 22.596096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374080000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374140000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374200000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24049.4, "quote_volume": 123.132928, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775374260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374320000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 143245.5, "quote_volume": 731.984505, "trades": 11, "taker_buy_quote": 324.44412}, {"ts": 1775374380000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374440000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374500000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374560000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 75618.7, "quote_volume": 385.65537, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775374620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374680000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24120.0, "quote_volume": 123.012, "trades": 1, "taker_buy_quote": 123.012}, {"ts": 1775374740000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 246580.7, "quote_volume": 1257.56157, "trades": 9, "taker_buy_quote": 1022.79531}, {"ts": 1775374800000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 25831.0, "quote_volume": 131.754738, "trades": 2, "taker_buy_quote": 131.754738}, {"ts": 1775374860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775374980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375040000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 76166.4, "quote_volume": 388.44864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775375100000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 9343.3, "quote_volume": 47.65083, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375160000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 337341.2, "quote_volume": 1723.602196, "trades": 6, "taker_buy_quote": 1103.148844}, {"ts": 1775375220000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 144626.4, "quote_volume": 739.040904, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775375280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375400000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375460000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375520000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375580000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375640000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375700000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375760000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375820000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775375880000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1424.7, "quote_volume": 7.280217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775375940000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376000000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 5561.4, "quote_volume": 28.44805, "trades": 2, "taker_buy_quote": 14.999552}, {"ts": 1775376060000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 217800.9, "quote_volume": 1112.962599, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775376120000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 155538.8, "quote_volume": 794.803268, "trades": 14, "taker_buy_quote": 767.161745}, {"ts": 1775376180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 24120.0, "quote_volume": 123.2532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376240000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 24120.0, "quote_volume": 123.2532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775376300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 1175.4, "quote_volume": 6.018048, "trades": 1, "taker_buy_quote": 6.018048}, {"ts": 1775376480000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 19531.2, "quote_volume": 99.999744, "trades": 1, "taker_buy_quote": 99.999744}, {"ts": 1775376540000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775376600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 40773.9, "quote_volume": 208.762368, "trades": 1, "taker_buy_quote": 208.762368}, {"ts": 1775376660000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 161406.0, "quote_volume": 826.39872, "trades": 8, "taker_buy_quote": 826.39872}, {"ts": 1775376720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 79654.4, "quote_volume": 407.830528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775376780000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 88628.8, "quote_volume": 453.779456, "trades": 3, "taker_buy_quote": 453.779456}, {"ts": 1775376840000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 69351.2, "quote_volume": 355.694031, "trades": 6, "taker_buy_quote": 315.950031}, {"ts": 1775376900000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1230.8, "quote_volume": 6.326312, "trades": 2, "taker_buy_quote": 6.326312}, {"ts": 1775376960000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 134806.6, "quote_volume": 692.883295, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775377020000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 168696.0, "quote_volume": 867.09744, "trades": 3, "taker_buy_quote": 867.09744}, {"ts": 1775377140000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377200000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 166986.3, "quote_volume": 858.309582, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775377260000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377320000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377380000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377440000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377500000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377560000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 92213.0, "quote_volume": 473.97482, "trades": 28, "taker_buy_quote": 473.97482}, {"ts": 1775377620000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 249579.3, "quote_volume": 1282.837602, "trades": 6, "taker_buy_quote": 733.767896}, {"ts": 1775377680000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775377740000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 14863.0, "quote_volume": 76.39582, "trades": 1, "taker_buy_quote": 76.39582}, {"ts": 1775377800000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 43535.8, "quote_volume": 223.362, "trades": 4, "taker_buy_quote": 11.999844}, {"ts": 1775377860000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 48122.4, "quote_volume": 246.867912, "trades": 1, "taker_buy_quote": 246.867912}, {"ts": 1775377920000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 274502.3, "quote_volume": 1408.196799, "trades": 10, "taker_buy_quote": 123.25338}, {"ts": 1775377980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 109655.1, "quote_volume": 562.530663, "trades": 4, "taker_buy_quote": 562.530663}, {"ts": 1775378040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378100000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378160000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378220000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378280000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378340000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 42775.4, "quote_volume": 219.865556, "trades": 1, "taker_buy_quote": 219.865556}, {"ts": 1775378400000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378460000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 17670.1, "quote_volume": 90.647613, "trades": 3, "taker_buy_quote": 31.21092}, {"ts": 1775378520000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24026.0, "quote_volume": 123.25338, "trades": 1, "taker_buy_quote": 123.25338}, {"ts": 1775378580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24002.6, "quote_volume": 123.133338, "trades": 2, "taker_buy_quote": 123.133338}, {"ts": 1775378820000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775378880000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 29470.6, "quote_volume": 151.130202, "trades": 3, "taker_buy_quote": 123.49449}, {"ts": 1775378940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379000000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379060000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379120000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379180000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 81301.0, "quote_volume": 416.26112, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775379240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 429876.0, "quote_volume": 2200.96512, "trades": 9, "taker_buy_quote": 277.48096}, {"ts": 1775379300000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379360000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 174906.1, "quote_volume": 895.519232, "trades": 3, "taker_buy_quote": 839.363072}, {"ts": 1775379480000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 126084.0, "quote_volume": 645.55008, "trades": 6, "taker_buy_quote": 645.55008}, {"ts": 1775379540000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 533035.3, "quote_volume": 2729.140736, "trades": 17, "taker_buy_quote": 652.419072}, {"ts": 1775379600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 123.252736}, {"ts": 1775379660000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 107062.8, "quote_volume": 548.161536, "trades": 5, "taker_buy_quote": 425.028608}, {"ts": 1775379720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 24072.8, "quote_volume": 123.252736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379780000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 6430.1, "quote_volume": 32.986413, "trades": 1, "taker_buy_quote": 32.986413}, {"ts": 1775379840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24049.4, "quote_volume": 123.373422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775379900000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775379960000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380020000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380080000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 24026.0, "quote_volume": 123.25338, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380140000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380260000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 3210.4, "quote_volume": 16.501456, "trades": 1, "taker_buy_quote": 16.501456}, {"ts": 1775380320000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380380000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 123506.2, "quote_volume": 633.586806, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775380500000, "open": 0.00513, "high": 0.00517, "low": 0.00513, "close": 0.00517, "volume": 3097729.2, "quote_volume": 15964.062881, "trades": 57, "taker_buy_quote": 15936.892511}, {"ts": 1775380560000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 138929.6, "quote_volume": 716.847206, "trades": 12, "taker_buy_quote": 299.02716}, {"ts": 1775380620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 55940.0, "quote_volume": 288.6504, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775380680000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 20665.8, "quote_volume": 106.635528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775380740000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775380800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 60965.5, "quote_volume": 314.58198, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775380860000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 314800.7, "quote_volume": 1624.316291, "trades": 31, "taker_buy_quote": 1595.825976}, {"ts": 1775380920000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1942.0, "quote_volume": 10.0013, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775380980000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381040000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 27290.6, "quote_volume": 140.513711, "trades": 4, "taker_buy_quote": 123.613905}, {"ts": 1775381100000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381160000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 2616.0, "quote_volume": 13.44624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775381220000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381280000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775381340000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 263107.3, "quote_volume": 1353.851745, "trades": 18, "taker_buy_quote": 169.627095}, {"ts": 1775381400000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 76249.8, "quote_volume": 392.68647, "trades": 13, "taker_buy_quote": 250.31987}, {"ts": 1775381460000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 434091.4, "quote_volume": 2234.884271, "trades": 14, "taker_buy_quote": 483.02056}, {"ts": 1775381520000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 294697.8, "quote_volume": 1517.69367, "trades": 9, "taker_buy_quote": 307.01519}, {"ts": 1775381580000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 132875.0, "quote_volume": 684.30625, "trades": 3, "taker_buy_quote": 684.30625}, {"ts": 1775381640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 359206.2, "quote_volume": 1853.503992, "trades": 11, "taker_buy_quote": 512.352912}, {"ts": 1775381700000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1249.0, "quote_volume": 6.45733, "trades": 1, "taker_buy_quote": 6.45733}, {"ts": 1775381760000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 215374.1, "quote_volume": 1113.484097, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775381820000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 370445.6, "quote_volume": 1915.335274, "trades": 9, "taker_buy_quote": 1863.535274}, {"ts": 1775381880000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 171819.0, "quote_volume": 890.045541, "trades": 7, "taker_buy_quote": 396.078151}, {"ts": 1775381940000, "open": 0.00519, "high": 0.00524, "low": 0.00519, "close": 0.00521, "volume": 3775398.9, "quote_volume": 19708.255205, "trades": 110, "taker_buy_quote": 13463.62633}, {"ts": 1775382000000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 1143974.2, "quote_volume": 5968.642182, "trades": 26, "taker_buy_quote": 1751.04639}, {"ts": 1775382060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 6786.8, "quote_volume": 35.359228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775382120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 2056.3, "quote_volume": 10.733886, "trades": 1, "taker_buy_quote": 10.733886}, {"ts": 1775382180000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 559515.5, "quote_volume": 2915.206989, "trades": 12, "taker_buy_quote": 793.903241}, {"ts": 1775382240000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 609964.4, "quote_volume": 3178.133304, "trades": 9, "taker_buy_quote": 1962.383451}, {"ts": 1775382300000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 19383.8, "quote_volume": 100.989598, "trades": 5, "taker_buy_quote": 82.191918}, {"ts": 1775382360000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 267253.1, "quote_volume": 1396.110073, "trades": 10, "taker_buy_quote": 1139.888189}, {"ts": 1775382420000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 203798.6, "quote_volume": 1064.775039, "trades": 10, "taker_buy_quote": 22.190742}, {"ts": 1775382480000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 97917.8, "quote_volume": 511.095758, "trades": 6, "taker_buy_quote": 492.77844}, {"ts": 1775382540000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 359953.4, "quote_volume": 1875.357214, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775382600000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 120812.8, "quote_volume": 629.434688, "trades": 5, "taker_buy_quote": 56.99219}, {"ts": 1775382660000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 47291.4, "quote_volume": 246.388194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775382720000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775382780000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 499021.9, "quote_volume": 2599.904099, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775382840000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 355441.3, "quote_volume": 1854.386424, "trades": 6, "taker_buy_quote": 606.880652}, {"ts": 1775382900000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 620407.5, "quote_volume": 3237.97452, "trades": 25, "taker_buy_quote": 2010.798288}, {"ts": 1775382960000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 334249.3, "quote_volume": 1744.781346, "trades": 7, "taker_buy_quote": 188.085996}, {"ts": 1775383020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 277287.5, "quote_volume": 1444.667875, "trades": 5, "taker_buy_quote": 711.279099}, {"ts": 1775383080000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 405944.9, "quote_volume": 2114.972929, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775383140000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 144491.0, "quote_volume": 753.781778, "trades": 7, "taker_buy_quote": 266.829696}, {"ts": 1775383200000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 588771.1, "quote_volume": 3069.156958, "trades": 17, "taker_buy_quote": 1470.586119}, {"ts": 1775383260000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 76698.0, "quote_volume": 399.542055, "trades": 5, "taker_buy_quote": 371.189055}, {"ts": 1775383320000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 182104.9, "quote_volume": 948.025065, "trades": 5, "taker_buy_quote": 948.025065}, {"ts": 1775383380000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 30737.8, "quote_volume": 160.214972, "trades": 2, "taker_buy_quote": 37.079748}, {"ts": 1775383440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383500000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 134468.7, "quote_volume": 699.12958, "trades": 10, "taker_buy_quote": 497.02224}, {"ts": 1775383560000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 48403.9, "quote_volume": 251.70028, "trades": 2, "taker_buy_quote": 251.70028}, {"ts": 1775383620000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 174404.8, "quote_volume": 905.145839, "trades": 3, "taker_buy_quote": 419.858025}, {"ts": 1775383680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 289824.6, "quote_volume": 1501.291428, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775383740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 47496.9, "quote_volume": 246.033942, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775383800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383860000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 4600.4, "quote_volume": 23.92208, "trades": 1, "taker_buy_quote": 23.92208}, {"ts": 1775383920000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775383980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 10000.8, "quote_volume": 51.904152, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384040000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 44285.6, "quote_volume": 229.586824, "trades": 2, "taker_buy_quote": 97.268904}, {"ts": 1775384100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 94540.1, "quote_volume": 489.717718, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775384220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5009.5, "quote_volume": 25.999305, "trades": 2, "taker_buy_quote": 25.999305}, {"ts": 1775384280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 527654.9, "quote_volume": 2738.528931, "trades": 15, "taker_buy_quote": 2319.787794}, {"ts": 1775384340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 47519.3, "quote_volume": 246.625167, "trades": 2, "taker_buy_quote": 123.253158}, {"ts": 1775384400000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 25732.0, "quote_volume": 133.529471, "trades": 3, "taker_buy_quote": 123.372009}, {"ts": 1775384460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 191910.6, "quote_volume": 996.016014, "trades": 3, "taker_buy_quote": 646.394259}, {"ts": 1775384580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 77385.8, "quote_volume": 400.858444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775384760000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 164808.3, "quote_volume": 853.706994, "trades": 5, "taker_buy_quote": 796.892754}, {"ts": 1775384820000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775384880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1304.3, "quote_volume": 6.756274, "trades": 1, "taker_buy_quote": 6.756274}, {"ts": 1775384940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 242697.3, "quote_volume": 1257.172014, "trades": 6, "taker_buy_quote": 1257.172014}, {"ts": 1775385000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 34762.0, "quote_volume": 180.06716, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775385060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1000.0, "quote_volume": 5.18, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385120000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 12493.5, "quote_volume": 64.85088, "trades": 3, "taker_buy_quote": 64.85088}, {"ts": 1775385180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1541.4, "quote_volume": 7.999866, "trades": 1, "taker_buy_quote": 7.999866}, {"ts": 1775385240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 38572.9, "quote_volume": 200.193351, "trades": 1, "taker_buy_quote": 200.193351}, {"ts": 1775385420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1321.7, "quote_volume": 6.846406, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775385480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385540000, "open": 0.00518, "high": 0.00518, "low": 0.00516, "close": 0.00516, "volume": 2550316.9, "quote_volume": 13178.052863, "trades": 24, "taker_buy_quote": 22.696688}, {"ts": 1775385600000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 102862.5, "quote_volume": 530.8705, "trades": 5, "taker_buy_quote": 51.7}, {"ts": 1775385660000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 944936.6, "quote_volume": 4875.752817, "trades": 23, "taker_buy_quote": 2201.706984}, {"ts": 1775385720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 47726.3, "quote_volume": 246.267708, "trades": 1, "taker_buy_quote": 246.267708}, {"ts": 1775385840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775385900000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 547248.5, "quote_volume": 2828.998947, "trades": 10, "taker_buy_quote": 2686.687179}, {"ts": 1775385960000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 207450.3, "quote_volume": 1072.518051, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775386020000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386140000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386260000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23863.1, "quote_volume": 123.372227, "trades": 1, "taker_buy_quote": 123.372227}, {"ts": 1775386320000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 26778.8, "quote_volume": 138.178608, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386680000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 23863.1, "quote_volume": 123.133596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775386740000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775386800000, "open": 0.00517, "high": 0.00517, "low": 0.00515, "close": 0.00515, "volume": 500735.2, "quote_volume": 2581.329726, "trades": 26, "taker_buy_quote": 14.999721}, {"ts": 1775386860000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 693088.2, "quote_volume": 3575.360755, "trades": 7, "taker_buy_quote": 3575.360755}, {"ts": 1775386920000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 162953.6, "quote_volume": 842.405112, "trades": 6, "taker_buy_quote": 90.344199}, {"ts": 1775386980000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 7233.9, "quote_volume": 37.326924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 20521.3, "quote_volume": 105.889908, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775387100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 1937.7, "quote_volume": 9.998532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775387160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1281.6, "quote_volume": 6.625872, "trades": 1, "taker_buy_quote": 6.625872}, {"ts": 1775387220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 292965.7, "quote_volume": 1514.632669, "trades": 9, "taker_buy_quote": 1088.878516}, {"ts": 1775387280000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 41799.6, "quote_volume": 216.521928, "trades": 3, "taker_buy_quote": 216.521928}, {"ts": 1775387340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 352956.2, "quote_volume": 1828.313116, "trades": 9, "taker_buy_quote": 563.539452}, {"ts": 1775387400000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 178969.3, "quote_volume": 927.060974, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775387460000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 99297.5, "quote_volume": 514.36105, "trades": 1, "taker_buy_quote": 514.36105}, {"ts": 1775387520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775387640000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 60968.0, "quote_volume": 315.20456, "trades": 3, "taker_buy_quote": 258.5}, {"ts": 1775387700000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 167736.8, "quote_volume": 867.320373, "trades": 8, "taker_buy_quote": 62.738606}, {"ts": 1775387760000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 170351.0, "quote_volume": 880.753396, "trades": 5, "taker_buy_quote": 880.753396}, {"ts": 1775387820000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 7695.9, "quote_volume": 39.807108, "trades": 3, "taker_buy_quote": 9.99999}, {"ts": 1775387880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1780.0, "quote_volume": 9.2204, "trades": 1, "taker_buy_quote": 9.2204}, {"ts": 1775387940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 75166.2, "quote_volume": 389.360916, "trades": 2, "taker_buy_quote": 142.735936}, {"ts": 1775388180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 46438.2, "quote_volume": 240.549876, "trades": 1, "taker_buy_quote": 240.549876}, {"ts": 1775388240000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23725.5, "quote_volume": 122.89809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388300000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 23863.3, "quote_volume": 123.611894, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388360000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 120922.5, "quote_volume": 628.284052, "trades": 8, "taker_buy_quote": 617.66039}, {"ts": 1775388420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1208.7, "quote_volume": 6.273153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775388540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775388600000, "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 943939.9, "quote_volume": 4923.548207, "trades": 25, "taker_buy_quote": 2425.6156}, {"ts": 1775388660000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 820093.2, "quote_volume": 4278.401732, "trades": 24, "taker_buy_quote": 1681.588801}, {"ts": 1775388720000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 97869.9, "quote_volume": 510.9164, "trades": 2, "taker_buy_quote": 510.9164}, {"ts": 1775388780000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 40693.5, "quote_volume": 212.865096, "trades": 5, "taker_buy_quote": 154.389512}, {"ts": 1775388840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 254531.4, "quote_volume": 1333.744536, "trades": 9, "taker_buy_quote": 615.642884}, {"ts": 1775388900000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 47043.2, "quote_volume": 246.506368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775388960000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 919933.9, "quote_volume": 4806.267492, "trades": 27, "taker_buy_quote": 2204.285711}, {"ts": 1775389020000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 650729.2, "quote_volume": 3403.693716, "trades": 15, "taker_buy_quote": 1264.224144}, {"ts": 1775389080000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 419097.9, "quote_volume": 2191.870154, "trades": 10, "taker_buy_quote": 1539.250191}, {"ts": 1775389140000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 293625.1, "quote_volume": 1537.417193, "trades": 6, "taker_buy_quote": 1110.491861}, {"ts": 1775389200000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 108008.6, "quote_volume": 566.325046, "trades": 8, "taker_buy_quote": 566.325046}, {"ts": 1775389260000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 350820.8, "quote_volume": 1841.8092, "trades": 8, "taker_buy_quote": 1718.4384}, {"ts": 1775389320000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 1206212.3, "quote_volume": 6331.781227, "trades": 32, "taker_buy_quote": 3199.025025}, {"ts": 1775389380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 141152.5, "quote_volume": 739.6391, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775389440000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 155365.4, "quote_volume": 814.133736, "trades": 5, "taker_buy_quote": 814.133736}, {"ts": 1775389500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775389560000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 295198.2, "quote_volume": 1546.838568, "trades": 7, "taker_buy_quote": 726.917952}, {"ts": 1775389620000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 23544.1, "quote_volume": 123.371084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775389680000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 232817.0, "quote_volume": 1224.014032, "trades": 9, "taker_buy_quote": 484.783166}, {"ts": 1775389740000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 254871.4, "quote_volume": 1340.604489, "trades": 7, "taker_buy_quote": 834.479012}, {"ts": 1775389800000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 295390.9, "quote_volume": 1553.756134, "trades": 8, "taker_buy_quote": 1059.564932}, {"ts": 1775389860000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00524, "volume": 390138.0, "quote_volume": 2047.970408, "trades": 11, "taker_buy_quote": 589.589192}, {"ts": 1775389920000, "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00523, "volume": 770739.9, "quote_volume": 4034.817966, "trades": 19, "taker_buy_quote": 1032.615667}, {"ts": 1775389980000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 291071.6, "quote_volume": 1522.282256, "trades": 7, "taker_buy_quote": 478.025661}, {"ts": 1775390040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 144250.0, "quote_volume": 754.4275, "trades": 5, "taker_buy_quote": 247.1175}, {"ts": 1775390100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 70699.8, "quote_volume": 369.759954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 191861.5, "quote_volume": 1003.435645, "trades": 5, "taker_buy_quote": 1003.435645}, {"ts": 1775390220000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 24640.6, "quote_volume": 128.623932, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775390280000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 727325.0, "quote_volume": 3796.6365, "trades": 8, "taker_buy_quote": 3550.36473}, {"ts": 1775390340000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 47178.4, "quote_volume": 246.271248, "trades": 1, "taker_buy_quote": 246.271248}, {"ts": 1775390400000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 47223.6, "quote_volume": 246.507192, "trades": 4, "taker_buy_quote": 246.507192}, {"ts": 1775390460000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 72173.8, "quote_volume": 376.76062, "trades": 4, "taker_buy_quote": 376.76062}, {"ts": 1775390520000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 123700.0, "quote_volume": 645.754, "trades": 3, "taker_buy_quote": 20.92}, {"ts": 1775390580000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 119651.0, "quote_volume": 624.57822, "trades": 4, "taker_buy_quote": 624.57822}, {"ts": 1775390640000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390700000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775390760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 177647.2, "quote_volume": 925.541912, "trades": 7, "taker_buy_quote": 556.253986}, {"ts": 1775390820000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 825009.2, "quote_volume": 4288.92588, "trades": 21, "taker_buy_quote": 843.852435}, {"ts": 1775390880000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 79726.1, "quote_volume": 413.707472, "trades": 7, "taker_buy_quote": 376.936206}, {"ts": 1775390940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 69638.5, "quote_volume": 360.72743, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775391000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10581.6, "quote_volume": 54.812688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391120000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.00519, "volume": 177509.5, "quote_volume": 921.75217, "trades": 8, "taker_buy_quote": 575.487464}, {"ts": 1775391180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 66084.0, "quote_volume": 342.97596, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391240000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 79126.7, "quote_volume": 410.965547, "trades": 4, "taker_buy_quote": 154.94648}, {"ts": 1775391300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 138754.1, "quote_volume": 721.52132, "trades": 6, "taker_buy_quote": 714.90484}, {"ts": 1775391360000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 457101.7, "quote_volume": 2376.92884, "trades": 8, "taker_buy_quote": 14.96248}, {"ts": 1775391420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391480000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 196013.6, "quote_volume": 1017.75072, "trades": 5, "taker_buy_quote": 228.87072}, {"ts": 1775391540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 45924.3, "quote_volume": 238.347117, "trades": 3, "taker_buy_quote": 223.830687}, {"ts": 1775391600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 98218.4, "quote_volume": 509.753496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775391660000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391720000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775391780000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 160681.9, "quote_volume": 833.939061, "trades": 7, "taker_buy_quote": 719.613741}, {"ts": 1775391840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 72450.0, "quote_volume": 376.0155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775391900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 27024.8, "quote_volume": 139.988464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775391960000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 717532.8, "quote_volume": 3705.85683, "trades": 15, "taker_buy_quote": 261.675468}, {"ts": 1775392020000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 146907.0, "quote_volume": 758.04012, "trades": 5, "taker_buy_quote": 758.04012}, {"ts": 1775392080000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392140000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392200000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392260000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 95879.9, "quote_volume": 494.75039, "trades": 4, "taker_buy_quote": 5.224802}, {"ts": 1775392320000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 285439.0, "quote_volume": 1472.86524, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775392380000, "open": 0.00515, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 2709278.8, "quote_volume": 13889.326131, "trades": 67, "taker_buy_quote": 1757.159269}, {"ts": 1775392440000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 672843.0, "quote_volume": 3433.858706, "trades": 24, "taker_buy_quote": 829.659139}, {"ts": 1775392500000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 1109324.1, "quote_volume": 5657.55291, "trades": 21, "taker_buy_quote": 3201.07722}, {"ts": 1775392560000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 625051.8, "quote_volume": 3195.533688, "trades": 10, "taker_buy_quote": 3147.700589}, {"ts": 1775392620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 439361.8, "quote_volume": 2249.532416, "trades": 12, "taker_buy_quote": 2249.532416}, {"ts": 1775392680000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 468186.8, "quote_volume": 2400.43017, "trades": 17, "taker_buy_quote": 854.369694}, {"ts": 1775392740000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 289307.0, "quote_volume": 1478.37794, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775392800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 44702.0, "quote_volume": 228.42722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775392860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 20714.9, "quote_volume": 105.853139, "trades": 1, "taker_buy_quote": 105.853139}, {"ts": 1775392920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775392980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393040000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393100000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 3135.9, "quote_volume": 16.00307, "trades": 3, "taker_buy_quote": 5.09978}, {"ts": 1775393160000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393220000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 129333.9, "quote_volume": 659.996583, "trades": 6, "taker_buy_quote": 201.177123}, {"ts": 1775393280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 196532.8, "quote_volume": 1004.282608, "trades": 4, "taker_buy_quote": 1004.282608}, {"ts": 1775393340000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 82249.7, "quote_volume": 421.118464, "trades": 5, "taker_buy_quote": 421.118464}, {"ts": 1775393400000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 78354.1, "quote_volume": 401.23327, "trades": 5, "taker_buy_quote": 135.454582}, {"ts": 1775393460000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 67629.7, "quote_volume": 346.940361, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393520000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 153711.8, "quote_volume": 787.940698, "trades": 4, "taker_buy_quote": 416.465712}, {"ts": 1775393580000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393640000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 75313.6, "quote_volume": 385.605632, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775393700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 22947.9, "quote_volume": 117.493248, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775393820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393880000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775393940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 4381.6, "quote_volume": 22.433792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394000000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 38132.5, "quote_volume": 195.619725, "trades": 1, "taker_buy_quote": 195.619725}, {"ts": 1775394060000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394240000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 503876.9, "quote_volume": 2592.930759, "trades": 14, "taker_buy_quote": 2592.930759}, {"ts": 1775394300000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 185562.3, "quote_volume": 955.645845, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775394360000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 81114.2, "quote_volume": 418.327282, "trades": 4, "taker_buy_quote": 418.327282}, {"ts": 1775394420000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 141227.7, "quote_volume": 727.322655, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775394480000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 224891.6, "quote_volume": 1155.942824, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775394540000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 935548.2, "quote_volume": 4815.856772, "trades": 16, "taker_buy_quote": 4815.856772}, {"ts": 1775394600000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 44419.6, "quote_volume": 228.76094, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775394660000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 58410.7, "quote_volume": 300.815105, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775394720000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 775774.9, "quote_volume": 3995.240735, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775394780000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 917396.9, "quote_volume": 4724.594035, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775394840000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 237998.6, "quote_volume": 1225.69279, "trades": 3, "taker_buy_quote": 114.547845}, {"ts": 1775394900000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775394960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 379627.2, "quote_volume": 1951.283808, "trades": 5, "taker_buy_quote": 458.956254}, {"ts": 1775395020000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 518280.5, "quote_volume": 2669.144575, "trades": 16, "taker_buy_quote": 1379.738045}, {"ts": 1775395140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 558154.0, "quote_volume": 2874.4931, "trades": 11, "taker_buy_quote": 2229.615765}, {"ts": 1775395200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 22199.0, "quote_volume": 114.32485, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395320000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 118801.0, "quote_volume": 611.84067, "trades": 4, "taker_buy_quote": 8.00832}, {"ts": 1775395380000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 304802.5, "quote_volume": 1569.732875, "trades": 8, "taker_buy_quote": 955.01497}, {"ts": 1775395440000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 3493.2, "quote_volume": 17.972523, "trades": 2, "taker_buy_quote": 8.999625}, {"ts": 1775395500000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1166.3, "quote_volume": 6.006445, "trades": 1, "taker_buy_quote": 6.006445}, {"ts": 1775395560000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 11174.5, "quote_volume": 57.43693, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395620000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775395680000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1336.5, "quote_volume": 6.86961, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775395740000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 579188.2, "quote_volume": 2974.707518, "trades": 11, "taker_buy_quote": 211.939794}, {"ts": 1775395800000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 89034.3, "quote_volume": 456.745959, "trades": 3, "taker_buy_quote": 456.745959}, {"ts": 1775395860000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 146455.7, "quote_volume": 751.317741, "trades": 4, "taker_buy_quote": 523.111743}, {"ts": 1775395920000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 366644.1, "quote_volume": 1888.942541, "trades": 10, "taker_buy_quote": 710.376886}, {"ts": 1775395980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 251193.6, "quote_volume": 1298.670912, "trades": 8, "taker_buy_quote": 698.536795}, {"ts": 1775396040000, "open": 0.00517, "high": 0.00522, "low": 0.00517, "close": 0.0052, "volume": 2943454.9, "quote_volume": 15296.850982, "trades": 94, "taker_buy_quote": 13664.838804}, {"ts": 1775396100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 36219.3, "quote_volume": 188.34036, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775396160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 520354.6, "quote_volume": 2705.84392, "trades": 14, "taker_buy_quote": 1413.95228}, {"ts": 1775396220000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 227990.9, "quote_volume": 1185.55268, "trades": 5, "taker_buy_quote": 753.6724}, {"ts": 1775396280000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 31997.7, "quote_volume": 166.289637, "trades": 2, "taker_buy_quote": 115.21848}, {"ts": 1775396340000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1974.0, "quote_volume": 10.28454, "trades": 1, "taker_buy_quote": 10.28454}, {"ts": 1775396400000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 282122.7, "quote_volume": 1465.543896, "trades": 7, "taker_buy_quote": 453.384692}, {"ts": 1775396460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 444001.6, "quote_volume": 2304.368304, "trades": 11, "taker_buy_quote": 1123.24575}, {"ts": 1775396520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 22006.8, "quote_volume": 114.215292, "trades": 1, "taker_buy_quote": 114.215292}, {"ts": 1775396580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 214717.6, "quote_volume": 1114.384344, "trades": 4, "taker_buy_quote": 46.124568}, {"ts": 1775396640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 2899.7, "quote_volume": 15.020446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775396700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 48984.7, "quote_volume": 254.230593, "trades": 2, "taker_buy_quote": 254.230593}, {"ts": 1775396820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775396940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 44141.9, "quote_volume": 229.096461, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775397000000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 103895.2, "quote_volume": 539.216088, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775397060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397180000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 35386.4, "quote_volume": 183.623894, "trades": 4, "taker_buy_quote": 114.993792}, {"ts": 1775397240000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 116628.5, "quote_volume": 604.074387, "trades": 6, "taker_buy_quote": 343.201936}, {"ts": 1775397300000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 4936.0, "quote_volume": 25.56848, "trades": 4, "taker_buy_quote": 25.56848}, {"ts": 1775397360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397420000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 419418.4, "quote_volume": 2172.607546, "trades": 65, "taker_buy_quote": 1378.570014}, {"ts": 1775397480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 10196.8, "quote_volume": 52.921392, "trades": 1, "taker_buy_quote": 52.921392}, {"ts": 1775397600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775397660000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 302178.0, "quote_volume": 1564.588563, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775397720000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 434395.8, "quote_volume": 2250.170244, "trades": 17, "taker_buy_quote": 662.235546}, {"ts": 1775397780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 88281.6, "quote_volume": 457.298688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775397840000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 118701.6, "quote_volume": 614.895524, "trades": 4, "taker_buy_quote": 614.895524}, {"ts": 1775397900000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 576814.8, "quote_volume": 2993.644948, "trades": 11, "taker_buy_quote": 2075.365782}, {"ts": 1775397960000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 21576.0, "quote_volume": 111.97944, "trades": 2, "taker_buy_quote": 111.97944}, {"ts": 1775398020000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 348332.3, "quote_volume": 1807.844637, "trades": 8, "taker_buy_quote": 578.626353}, {"ts": 1775398080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 20595.4, "quote_volume": 106.684172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775398140000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 22049.2, "quote_volume": 114.214856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398200000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 162067.5, "quote_volume": 841.130325, "trades": 2, "taker_buy_quote": 841.130325}, {"ts": 1775398260000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 22028.0, "quote_volume": 114.32532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775398320000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 193098.5, "quote_volume": 1002.181215, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775398380000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 281718.2, "quote_volume": 1456.483094, "trades": 6, "taker_buy_quote": 458.277072}, {"ts": 1775398440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398560000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398620000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 26575.9, "quote_volume": 137.416232, "trades": 2, "taker_buy_quote": 9.753422}, {"ts": 1775398680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 171952.6, "quote_volume": 890.714468, "trades": 3, "taker_buy_quote": 890.714468}, {"ts": 1775398800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 66190.0, "quote_volume": 342.8642, "trades": 3, "taker_buy_quote": 114.214856}, {"ts": 1775398860000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398920000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775398980000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 183257.0, "quote_volume": 951.10383, "trades": 4, "taker_buy_quote": 951.10383}, {"ts": 1775399160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 35315.2, "quote_volume": 183.285888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775399220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775399400000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 81498.6, "quote_volume": 423.79272, "trades": 3, "taker_buy_quote": 423.79272}, {"ts": 1775399460000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 30439.2, "quote_volume": 158.334415, "trades": 6, "taker_buy_quote": 26.349575}, {"ts": 1775399520000, "open": 0.0052, "high": 0.00523, "low": 0.0052, "close": 0.00523, "volume": 980571.1, "quote_volume": 5125.280787, "trades": 39, "taker_buy_quote": 3006.142806}, {"ts": 1775399580000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 320094.3, "quote_volume": 1673.479398, "trades": 7, "taker_buy_quote": 373.974811}, {"ts": 1775399640000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 22920.1, "quote_volume": 119.862359, "trades": 2, "taker_buy_quote": 114.765551}, {"ts": 1775399700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 981.3, "quote_volume": 5.132199, "trades": 1, "taker_buy_quote": 5.132199}, {"ts": 1775399760000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 102145.1, "quote_volume": 534.306581, "trades": 7, "taker_buy_quote": 366.545963}, {"ts": 1775399820000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 229997.1, "quote_volume": 1205.167832, "trades": 6, "taker_buy_quote": 1054.041196}, {"ts": 1775399880000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 792030.9, "quote_volume": 4149.27776, "trades": 24, "taker_buy_quote": 795.742732}, {"ts": 1775399940000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 767583.7, "quote_volume": 4014.682192, "trades": 19, "taker_buy_quote": 839.741133}, {"ts": 1775400000000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 3831.0, "quote_volume": 20.03613, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775400060000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 213863.1, "quote_volume": 1120.737882, "trades": 7, "taker_buy_quote": 686.111322}, {"ts": 1775400120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 44487.5, "quote_volume": 233.1145, "trades": 2, "taker_buy_quote": 114.325272}, {"ts": 1775400180000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 104817.4, "quote_volume": 548.195002, "trades": 3, "taker_buy_quote": 538.19315}, {"ts": 1775400240000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400300000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 83881.0, "quote_volume": 439.318054, "trades": 2, "taker_buy_quote": 325.102176}, {"ts": 1775400360000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 94317.7, "quote_volume": 494.224748, "trades": 2, "taker_buy_quote": 494.224748}, {"ts": 1775400420000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775400480000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 2835.1, "quote_volume": 14.870869, "trades": 2, "taker_buy_quote": 7.846125}, {"ts": 1775400540000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 196137.1, "quote_volume": 1027.758404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775400600000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 43635.6, "quote_volume": 228.650544, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775400660000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 69172.9, "quote_volume": 362.465996, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775400720000, "open": 0.00524, "high": 0.00527, "low": 0.00524, "close": 0.00526, "volume": 1029922.0, "quote_volume": 5406.350331, "trades": 36, "taker_buy_quote": 4862.739819}, {"ts": 1775400780000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 620914.6, "quote_volume": 3260.429414, "trades": 15, "taker_buy_quote": 1837.071585}, {"ts": 1775400840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 370473.5, "quote_volume": 1948.69061, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775400900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 151761.6, "quote_volume": 798.266016, "trades": 4, "taker_buy_quote": 798.266016}, {"ts": 1775400960000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 35006.4, "quote_volume": 184.110567, "trades": 3, "taker_buy_quote": 171.984642}, {"ts": 1775401020000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 638442.7, "quote_volume": 3356.557105, "trades": 16, "taker_buy_quote": 1078.107484}, {"ts": 1775401080000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 80927.8, "quote_volume": 425.670178, "trades": 4, "taker_buy_quote": 420.393928}, {"ts": 1775401140000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 19000.0, "quote_volume": 99.93, "trades": 2, "taker_buy_quote": 94.68}, {"ts": 1775401200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 596073.5, "quote_volume": 3135.34661, "trades": 12, "taker_buy_quote": 781.32829}, {"ts": 1775401260000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 155881.6, "quote_volume": 818.354913, "trades": 8, "taker_buy_quote": 115.22385}, {"ts": 1775401320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1338.4, "quote_volume": 7.039984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775401380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401440000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 65814.2, "quote_volume": 345.52455, "trades": 1, "taker_buy_quote": 345.52455}, {"ts": 1775401500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21755.5, "quote_volume": 114.216375, "trades": 1, "taker_buy_quote": 114.216375}, {"ts": 1775401560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 203398.3, "quote_volume": 1067.841075, "trades": 40, "taker_buy_quote": 0.0}, {"ts": 1775401620000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 25369.1, "quote_volume": 132.945474, "trades": 3, "taker_buy_quote": 5.97975}, {"ts": 1775401680000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 245299.0, "quote_volume": 1287.734177, "trades": 10, "taker_buy_quote": 253.77135}, {"ts": 1775401740000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 297242.1, "quote_volume": 1560.521025, "trades": 8, "taker_buy_quote": 1194.26055}, {"ts": 1775401800000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 45747.5, "quote_volume": 240.196118, "trades": 3, "taker_buy_quote": 240.196118}, {"ts": 1775401860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775401920000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 179529.0, "quote_volume": 944.27254, "trades": 5, "taker_buy_quote": 204.774956}, {"ts": 1775401980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 519905.0, "quote_volume": 2734.7003, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775402100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 91334.1, "quote_volume": 480.417366, "trades": 3, "taker_buy_quote": 480.417366}, {"ts": 1775402160000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402220000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 239900.2, "quote_volume": 1261.875052, "trades": 6, "taker_buy_quote": 646.675446}, {"ts": 1775402340000, "open": 0.00526, "high": 0.00529, "low": 0.00526, "close": 0.00526, "volume": 2010558.0, "quote_volume": 10605.016015, "trades": 47, "taker_buy_quote": 7910.092143}, {"ts": 1775402400000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 133300.1, "quote_volume": 701.127723, "trades": 8, "taker_buy_quote": 10.018797}, {"ts": 1775402460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 93155.8, "quote_volume": 489.999508, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402580000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 21755.5, "quote_volume": 114.43393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775402640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775402700000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 211318.1, "quote_volume": 1114.776868, "trades": 9, "taker_buy_quote": 1114.776868}, {"ts": 1775402760000, "open": 0.00528, "high": 0.00531, "low": 0.00528, "close": 0.0053, "volume": 459624.6, "quote_volume": 2435.74299, "trades": 29, "taker_buy_quote": 1691.089522}, {"ts": 1775402820000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 2028125.2, "quote_volume": 10796.714913, "trades": 57, "taker_buy_quote": 6568.114371}, {"ts": 1775402880000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 165050.8, "quote_volume": 879.745815, "trades": 10, "taker_buy_quote": 879.745815}, {"ts": 1775402940000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 212885.7, "quote_volume": 1132.539215, "trades": 11, "taker_buy_quote": 46.184781}, {"ts": 1775403000000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 939210.2, "quote_volume": 5007.387795, "trades": 30, "taker_buy_quote": 3417.369518}, {"ts": 1775403060000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 366767.4, "quote_volume": 1953.728563, "trades": 8, "taker_buy_quote": 988.616492}, {"ts": 1775403120000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 348522.0, "quote_volume": 1849.64847, "trades": 9, "taker_buy_quote": 404.527482}, {"ts": 1775403180000, "open": 0.00531, "high": 0.00533, "low": 0.0053, "close": 0.0053, "volume": 627613.1, "quote_volume": 3336.511541, "trades": 17, "taker_buy_quote": 2863.290546}, {"ts": 1775403240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 102597.1, "quote_volume": 543.76463, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775403300000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 356933.9, "quote_volume": 1890.688609, "trades": 17, "taker_buy_quote": 504.76829}, {"ts": 1775403360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 262205.8, "quote_volume": 1387.068682, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775403420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 226294.3, "quote_volume": 1197.096847, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775403480000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 1014197.4, "quote_volume": 5363.482066, "trades": 26, "taker_buy_quote": 3106.970939}, {"ts": 1775403540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 367633.7, "quote_volume": 1948.45861, "trades": 18, "taker_buy_quote": 250.425}, {"ts": 1775403600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2201.6, "quote_volume": 11.624448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775403660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 283026.8, "quote_volume": 1497.211772, "trades": 7, "taker_buy_quote": 860.298417}, {"ts": 1775403720000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 93516.1, "quote_volume": 494.849454, "trades": 5, "taker_buy_quote": 494.849454}, {"ts": 1775403780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1132.0, "quote_volume": 5.9996, "trades": 1, "taker_buy_quote": 5.9996}, {"ts": 1775403840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 88412.5, "quote_volume": 467.702125, "trades": 3, "taker_buy_quote": 467.702125}, {"ts": 1775403900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775403960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 328531.4, "quote_volume": 1741.21642, "trades": 9, "taker_buy_quote": 1038.72315}, {"ts": 1775404080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 50479.8, "quote_volume": 268.047738, "trades": 4, "taker_buy_quote": 268.047738}, {"ts": 1775404140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 228424.1, "quote_volume": 1212.931971, "trades": 7, "taker_buy_quote": 449.805852}, {"ts": 1775404200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 429325.4, "quote_volume": 2279.717874, "trades": 12, "taker_buy_quote": 1223.064513}, {"ts": 1775404260000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 77968.2, "quote_volume": 414.011142, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775404320000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 417646.9, "quote_volume": 2209.56781, "trades": 11, "taker_buy_quote": 595.817867}, {"ts": 1775404380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 25600.5, "quote_volume": 135.426645, "trades": 2, "taker_buy_quote": 135.426645}, {"ts": 1775404440000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 223035.0, "quote_volume": 1179.382651, "trades": 10, "taker_buy_quote": 568.515242}, {"ts": 1775404500000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 23538.3, "quote_volume": 124.301694, "trades": 2, "taker_buy_quote": 10.29963}, {"ts": 1775404560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775404620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 55246.0, "quote_volume": 292.25134, "trades": 1, "taker_buy_quote": 292.25134}, {"ts": 1775404680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 43305.5, "quote_volume": 229.086095, "trades": 3, "taker_buy_quote": 229.086095}, {"ts": 1775404740000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 662609.6, "quote_volume": 3495.957104, "trades": 16, "taker_buy_quote": 1138.941936}, {"ts": 1775404800000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 693453.3, "quote_volume": 3659.379549, "trades": 16, "taker_buy_quote": 1593.761664}, {"ts": 1775404860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 368270.6, "quote_volume": 1944.468768, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775404920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 294840.0, "quote_volume": 1556.7552, "trades": 10, "taker_buy_quote": 908.70384}, {"ts": 1775404980000, "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 957196.6, "quote_volume": 5032.315782, "trades": 24, "taker_buy_quote": 664.669791}, {"ts": 1775405040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 48267.4, "quote_volume": 253.886524, "trades": 3, "taker_buy_quote": 253.886524}, {"ts": 1775405100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 21632.5, "quote_volume": 113.78695, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405160000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 132024.7, "quote_volume": 695.872016, "trades": 5, "taker_buy_quote": 695.872016}, {"ts": 1775405220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21652.4, "quote_volume": 114.324672, "trades": 1, "taker_buy_quote": 114.324672}, {"ts": 1775405280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 64234.5, "quote_volume": 338.515815, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775405340000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 512177.7, "quote_volume": 2695.095135, "trades": 23, "taker_buy_quote": 5.999556}, {"ts": 1775405400000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 57307.1, "quote_volume": 300.862275, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 335602.5, "quote_volume": 1765.26915, "trades": 6, "taker_buy_quote": 997.955604}, {"ts": 1775405520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 241112.2, "quote_volume": 1268.250172, "trades": 8, "taker_buy_quote": 1268.250172}, {"ts": 1775405580000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 31987.5, "quote_volume": 168.25425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775405700000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 101572.3, "quote_volume": 534.270298, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775405760000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 79566.0, "quote_volume": 419.2597, "trades": 9, "taker_buy_quote": 94.23814}, {"ts": 1775405820000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775405880000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 203786.1, "quote_volume": 1074.277795, "trades": 8, "taker_buy_quote": 1074.277795}, {"ts": 1775405940000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 331197.9, "quote_volume": 1747.887323, "trades": 10, "taker_buy_quote": 700.32072}, {"ts": 1775406000000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 139323.8, "quote_volume": 735.614409, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775406060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2141.9, "quote_volume": 11.309232, "trades": 1, "taker_buy_quote": 11.309232}, {"ts": 1775406120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 19759.8, "quote_volume": 104.134146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775406240000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 3705.0, "quote_volume": 19.4883, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775406300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 194517.4, "quote_volume": 1023.161524, "trades": 8, "taker_buy_quote": 228.433384}, {"ts": 1775406360000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 1097869.0, "quote_volume": 5772.328635, "trades": 29, "taker_buy_quote": 5410.136955}, {"ts": 1775406420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 260077.2, "quote_volume": 1368.006072, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775406480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 60863.9, "quote_volume": 320.144114, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775406540000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 97508.6, "quote_volume": 512.885014, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775406600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 37950.6, "quote_volume": 199.999662, "trades": 1, "taker_buy_quote": 199.999662}, {"ts": 1775406660000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 3871.4, "quote_volume": 20.390129, "trades": 2, "taker_buy_quote": 13.999755}, {"ts": 1775406720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 36466.4, "quote_volume": 192.177928, "trades": 3, "taker_buy_quote": 134.376568}, {"ts": 1775406780000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775406840000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 1762640.7, "quote_volume": 9311.52973, "trades": 49, "taker_buy_quote": 6007.479994}, {"ts": 1775406900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 398282.1, "quote_volume": 2106.912309, "trades": 9, "taker_buy_quote": 1633.742969}, {"ts": 1775406960000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 263054.6, "quote_volume": 1391.429598, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775407020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 40650.2, "quote_volume": 214.633056, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775407080000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 30575.5, "quote_volume": 161.43864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775407140000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 321687.2, "quote_volume": 1703.975175, "trades": 16, "taker_buy_quote": 1478.48334}, {"ts": 1775407200000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 166912.0, "quote_volume": 882.777729, "trades": 10, "taker_buy_quote": 20.373906}, {"ts": 1775407260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407320000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 330604.2, "quote_volume": 1749.277472, "trades": 13, "taker_buy_quote": 1697.176544}, {"ts": 1775407380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 205634.9, "quote_volume": 1087.808621, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775407440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 86446.4, "quote_volume": 457.301456, "trades": 4, "taker_buy_quote": 457.301456}, {"ts": 1775407500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 20329.1, "quote_volume": 107.540939, "trades": 1, "taker_buy_quote": 107.540939}, {"ts": 1775407560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 356125.8, "quote_volume": 1880.344224, "trades": 11, "taker_buy_quote": 596.255616}, {"ts": 1775407620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775407740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 439804.5, "quote_volume": 2326.565805, "trades": 15, "taker_buy_quote": 1606.532796}, {"ts": 1775407800000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 60455.2, "quote_volume": 319.808008, "trades": 3, "taker_buy_quote": 319.808008}, {"ts": 1775407860000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 213911.4, "quote_volume": 1129.546709, "trades": 5, "taker_buy_quote": 49.999493}, {"ts": 1775407920000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 252837.9, "quote_volume": 1334.282618, "trades": 7, "taker_buy_quote": 37.052928}, {"ts": 1775407980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408040000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 87997.4, "quote_volume": 463.705219, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775408100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 22944.6, "quote_volume": 120.918042, "trades": 2, "taker_buy_quote": 120.918042}, {"ts": 1775408160000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 93067.4, "quote_volume": 489.534524, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775408220000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 7873.4, "quote_volume": 41.414084, "trades": 4, "taker_buy_quote": 5.09957}, {"ts": 1775408280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 10645.6, "quote_volume": 55.995856, "trades": 1, "taker_buy_quote": 55.995856}, {"ts": 1775408340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 132150.2, "quote_volume": 695.110052, "trades": 4, "taker_buy_quote": 502.55092}, {"ts": 1775408400000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 96298.1, "quote_volume": 506.528006, "trades": 3, "taker_buy_quote": 506.528006}, {"ts": 1775408460000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 21652.1, "quote_volume": 113.566685, "trades": 5, "taker_buy_quote": 57.582525}, {"ts": 1775408520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 124328.2, "quote_volume": 652.72305, "trades": 3, "taker_buy_quote": 595.14105}, {"ts": 1775408580000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 247721.8, "quote_volume": 1300.53945, "trades": 5, "taker_buy_quote": 994.482825}, {"ts": 1775408640000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408700000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408760000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408820000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1039.3, "quote_volume": 5.456325, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775408880000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775408940000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 421070.7, "quote_volume": 2208.806011, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775409000000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 44397.9, "quote_volume": 232.644996, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775409060000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 149033.6, "quote_volume": 780.936064, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775409120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409180000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409300000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409360000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 224645.6, "quote_volume": 1174.783182, "trades": 7, "taker_buy_quote": 96.449265}, {"ts": 1775409420000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 575030.1, "quote_volume": 3002.093894, "trades": 22, "taker_buy_quote": 582.650516}, {"ts": 1775409480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409540000, "open": 0.00523, "high": 0.00526, "low": 0.00523, "close": 0.00526, "volume": 1621017.7, "quote_volume": 8503.976424, "trades": 43, "taker_buy_quote": 8434.473064}, {"ts": 1775409600000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 328952.2, "quote_volume": 1725.025604, "trades": 10, "taker_buy_quote": 248.0625}, {"ts": 1775409660000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 65970.1, "quote_volume": 346.343025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775409720000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 90128.3, "quote_volume": 473.173575, "trades": 3, "taker_buy_quote": 473.173575}, {"ts": 1775409840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 118124.5, "quote_volume": 621.33487, "trades": 3, "taker_buy_quote": 580.984358}, {"ts": 1775409900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775409960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410020000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410080000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410140000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 28962.9, "quote_volume": 152.691208, "trades": 7, "taker_buy_quote": 152.691208}, {"ts": 1775410200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 38086.0, "quote_volume": 200.71322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1863.2, "quote_volume": 9.837696, "trades": 2, "taker_buy_quote": 9.837696}, {"ts": 1775410320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 86456.9, "quote_volume": 456.492432, "trades": 7, "taker_buy_quote": 79.779216}, {"ts": 1775410380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21632.0, "quote_volume": 114.21696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410500000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 119840.1, "quote_volume": 632.729198, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775410560000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 255648.3, "quote_volume": 1349.823024, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775410680000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1262.8, "quote_volume": 6.654956, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775410740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 143365.6, "quote_volume": 756.970368, "trades": 6, "taker_buy_quote": 506.959728}, {"ts": 1775410800000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 1064990.2, "quote_volume": 5633.325658, "trades": 31, "taker_buy_quote": 3460.954992}, {"ts": 1775410860000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 255708.9, "quote_volume": 1353.984065, "trades": 13, "taker_buy_quote": 1353.984065}, {"ts": 1775410920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775410980000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 245916.2, "quote_volume": 1301.269035, "trades": 7, "taker_buy_quote": 214.227993}, {"ts": 1775411040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 21550.6, "quote_volume": 114.002674, "trades": 1, "taker_buy_quote": 114.002674}, {"ts": 1775411100000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 150869.6, "quote_volume": 798.148311, "trades": 8, "taker_buy_quote": 771.643824}, {"ts": 1775411160000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 58660.7, "quote_volume": 310.36517, "trades": 5, "taker_buy_quote": 26.53551}, {"ts": 1775411220000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 153097.9, "quote_volume": 808.247242, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775411280000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 4180.5, "quote_volume": 22.0577, "trades": 2, "taker_buy_quote": 13.97352}, {"ts": 1775411340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411400000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 109323.5, "quote_volume": 576.134845, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775411460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411520000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 52135.2, "quote_volume": 274.752504, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775411580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21673.0, "quote_volume": 114.21671, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775411700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411760000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775411940000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 4290.8, "quote_volume": 22.612516, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775412060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 114818.6, "quote_volume": 605.094022, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775412120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412180000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 25950.0, "quote_volume": 136.713936, "trades": 4, "taker_buy_quote": 114.325272}, {"ts": 1775412240000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 43552.2, "quote_volume": 229.084572, "trades": 1, "taker_buy_quote": 229.084572}, {"ts": 1775412300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 116040.9, "quote_volume": 610.375134, "trades": 4, "taker_buy_quote": 190.773888}, {"ts": 1775412360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 74565.3, "quote_volume": 392.213478, "trades": 3, "taker_buy_quote": 381.840758}, {"ts": 1775412420000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 11381.2, "quote_volume": 59.941012, "trades": 3, "taker_buy_quote": 39.9993}, {"ts": 1775412480000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 45517.3, "quote_volume": 239.648698, "trades": 12, "taker_buy_quote": 119.9979}, {"ts": 1775412540000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 26549.8, "quote_volume": 139.765798, "trades": 8, "taker_buy_quote": 59.99895}, {"ts": 1775412600000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775412660000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 57389.0, "quote_volume": 301.86614, "trades": 4, "taker_buy_quote": 114.001032}, {"ts": 1775412720000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 98591.1, "quote_volume": 517.603275, "trades": 3, "taker_buy_quote": 205.66245}, {"ts": 1775412780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21797.0, "quote_volume": 114.43425, "trades": 1, "taker_buy_quote": 114.43425}, {"ts": 1775412840000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 228198.8, "quote_volume": 1198.0437, "trades": 9, "taker_buy_quote": 969.82725}, {"ts": 1775412900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 70132.4, "quote_volume": 368.1951, "trades": 2, "taker_buy_quote": 368.1951}, {"ts": 1775412960000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21776.2, "quote_volume": 114.32505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775413020000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 291320.8, "quote_volume": 1526.738754, "trades": 7, "taker_buy_quote": 414.415658}, {"ts": 1775413080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413140000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413200000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413260000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 2811.2, "quote_volume": 14.730688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775413500000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 56095.2, "quote_volume": 294.3198, "trades": 3, "taker_buy_quote": 199.9998}, {"ts": 1775413560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413620000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 129858.0, "quote_volume": 680.45592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775413680000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413740000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775413860000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 128576.7, "quote_volume": 672.674111, "trades": 5, "taker_buy_quote": 114.21628}, {"ts": 1775413920000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 52574.2, "quote_volume": 274.963066, "trades": 5, "taker_buy_quote": 274.963066}, {"ts": 1775413980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 300130.1, "quote_volume": 1569.680423, "trades": 7, "taker_buy_quote": 898.208568}, {"ts": 1775414040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 112682.9, "quote_volume": 589.331567, "trades": 4, "taker_buy_quote": 361.008595}, {"ts": 1775414100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 114124.6, "quote_volume": 596.871658, "trades": 4, "taker_buy_quote": 596.871658}, {"ts": 1775414400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414520000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 286746.0, "quote_volume": 1496.81412, "trades": 8, "taker_buy_quote": 809.030052}, {"ts": 1775414580000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414640000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 128600.2, "quote_volume": 671.189995, "trades": 4, "taker_buy_quote": 606.403224}, {"ts": 1775414700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 2121.5, "quote_volume": 11.053015, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775414760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775414820000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 230708.2, "quote_volume": 1204.296804, "trades": 5, "taker_buy_quote": 1204.296804}, {"ts": 1775414880000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 144286.1, "quote_volume": 753.159374, "trades": 5, "taker_buy_quote": 6.670638}, {"ts": 1775414940000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415060000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 389110.4, "quote_volume": 2025.750916, "trades": 14, "taker_buy_quote": 416.5044}, {"ts": 1775415120000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415180000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 180018.3, "quote_volume": 935.192732, "trades": 4, "taker_buy_quote": 245.7}, {"ts": 1775415240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 43866.0, "quote_volume": 228.1032, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415300000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 214789.1, "quote_volume": 1120.014838, "trades": 5, "taker_buy_quote": 1120.014838}, {"ts": 1775415360000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 68622.2, "quote_volume": 357.994162, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775415420000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 60121.3, "quote_volume": 313.833186, "trades": 1, "taker_buy_quote": 313.833186}, {"ts": 1775415480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 1496.1, "quote_volume": 7.809642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775415540000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 65372.2, "quote_volume": 341.242884, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775415600000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 99796.3, "quote_volume": 522.83745, "trades": 9, "taker_buy_quote": 522.83745}, {"ts": 1775415660000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775415720000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 9541.9, "quote_volume": 49.999556, "trades": 2, "taker_buy_quote": 49.999556}, {"ts": 1775415780000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 589663.5, "quote_volume": 3089.83674, "trades": 17, "taker_buy_quote": 1477.537996}, {"ts": 1775415840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 73810.1, "quote_volume": 386.764924, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775415900000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 43614.8, "quote_volume": 228.541552, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775415960000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 130534.6, "quote_volume": 684.001304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 242096.0, "quote_volume": 1268.58304, "trades": 7, "taker_buy_quote": 546.078216}, {"ts": 1775416140000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21817.8, "quote_volume": 114.325272, "trades": 2, "taker_buy_quote": 114.325272}, {"ts": 1775416200000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 138627.4, "quote_volume": 726.453348, "trades": 4, "taker_buy_quote": 726.453348}, {"ts": 1775416260000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 244792.6, "quote_volume": 1285.16115, "trades": 9, "taker_buy_quote": 842.470125}, {"ts": 1775416320000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 6829.7, "quote_volume": 35.855925, "trades": 1, "taker_buy_quote": 35.855925}, {"ts": 1775416380000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416440000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 221335.1, "quote_volume": 1162.009275, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775416500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 233687.0, "quote_volume": 1226.85675, "trades": 8, "taker_buy_quote": 439.106325}, {"ts": 1775416560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 111358.4, "quote_volume": 584.6316, "trades": 6, "taker_buy_quote": 228.6501}, {"ts": 1775416620000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21776.2, "quote_volume": 114.32505, "trades": 1, "taker_buy_quote": 114.32505}, {"ts": 1775416680000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416740000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 93422.3, "quote_volume": 489.532852, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775416860000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 98060.2, "quote_volume": 513.835448, "trades": 2, "taker_buy_quote": 513.835448}, {"ts": 1775416920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775416980000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21797.0, "quote_volume": 114.21628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21755.7, "quote_volume": 113.999868, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775417100000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417160000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417520000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 734546.0, "quote_volume": 3848.086817, "trades": 8, "taker_buy_quote": 114.325272}, {"ts": 1775417580000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 82809.1, "quote_volume": 432.919078, "trades": 4, "taker_buy_quote": 342.866248}, {"ts": 1775417640000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417700000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 163391.9, "quote_volume": 852.905718, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775417760000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417820000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775417880000, "open": 0.00521, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 762354.7, "quote_volume": 3966.479018, "trades": 39, "taker_buy_quote": 1469.126558}, {"ts": 1775417940000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 947558.5, "quote_volume": 4924.749344, "trades": 27, "taker_buy_quote": 2350.00168}, {"ts": 1775418000000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 426112.8, "quote_volume": 2211.143952, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775418060000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 15368.3, "quote_volume": 79.707794, "trades": 3, "taker_buy_quote": 51.9}, {"ts": 1775418120000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 592500.8, "quote_volume": 3075.101701, "trades": 14, "taker_buy_quote": 2771.017525}, {"ts": 1775418180000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 63181.2, "quote_volume": 328.102735, "trades": 5, "taker_buy_quote": 99.99964}, {"ts": 1775418240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418360000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 290117.1, "quote_volume": 1508.60892, "trades": 12, "taker_buy_quote": 968.9446}, {"ts": 1775418480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 383824.0, "quote_volume": 1995.8848, "trades": 33, "taker_buy_quote": 740.30008}, {"ts": 1775418540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 82837.3, "quote_volume": 430.75396, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775418660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418780000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 599308.1, "quote_volume": 3116.33524, "trades": 41, "taker_buy_quote": 944.07352}, {"ts": 1775418840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775418960000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 408081.2, "quote_volume": 2127.617168, "trades": 11, "taker_buy_quote": 1716.486169}, {"ts": 1775419020000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419080000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419140000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 165995.8, "quote_volume": 866.498076, "trades": 9, "taker_buy_quote": 810.518796}, {"ts": 1775419200000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 189290.8, "quote_volume": 988.097976, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775419260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 43802.8, "quote_volume": 228.650616, "trades": 2, "taker_buy_quote": 228.650616}, {"ts": 1775419320000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 49647.4, "quote_volume": 258.711968, "trades": 5, "taker_buy_quote": 114.325308}, {"ts": 1775419380000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419440000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419500000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 239054.1, "quote_volume": 1243.08132, "trades": 13, "taker_buy_quote": 92.23604}, {"ts": 1775419560000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775419620000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 18783.5, "quote_volume": 97.6742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775419680000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 139344.4, "quote_volume": 726.30272, "trades": 8, "taker_buy_quote": 661.133521}, {"ts": 1775419740000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 87231.2, "quote_volume": 455.346864, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775419800000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 152440.2, "quote_volume": 794.213442, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775419860000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 21922.4, "quote_volume": 114.215704, "trades": 1, "taker_buy_quote": 114.215704}, {"ts": 1775419920000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 359451.4, "quote_volume": 1872.741794, "trades": 12, "taker_buy_quote": 1221.968509}, {"ts": 1775419980000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 253248.6, "quote_volume": 1319.425206, "trades": 7, "taker_buy_quote": 879.965353}, {"ts": 1775420040000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420100000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 9529.0, "quote_volume": 49.74138, "trades": 1, "taker_buy_quote": 49.74138}, {"ts": 1775420160000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420220000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420280000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 1125647.7, "quote_volume": 5864.856557, "trades": 25, "taker_buy_quote": 1529.196152}, {"ts": 1775420340000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420400000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 63451.6, "quote_volume": 330.582836, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775420460000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420520000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1018.4, "quote_volume": 5.305864, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775420580000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 69090.4, "quote_volume": 359.960984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775420640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 67332.4, "quote_volume": 350.801804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775420700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 43865.8, "quote_volume": 228.540818, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775420760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775420940000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 13173.4, "quote_volume": 68.633414, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775421180000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 897996.2, "quote_volume": 4678.560202, "trades": 18, "taker_buy_quote": 1376.021957}, {"ts": 1775421240000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421300000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 43886.8, "quote_volume": 228.650228, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421360000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 564613.1, "quote_volume": 2941.634251, "trades": 13, "taker_buy_quote": 2145.161753}, {"ts": 1775421420000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 389865.9, "quote_volume": 2035.090313, "trades": 10, "taker_buy_quote": 1588.405806}, {"ts": 1775421480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 207256.9, "quote_volume": 1081.881018, "trades": 5, "taker_buy_quote": 114.54507}, {"ts": 1775421540000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421600000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421660000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 78862.7, "quote_volume": 411.663294, "trades": 3, "taker_buy_quote": 114.325308}, {"ts": 1775421720000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 109591.0, "quote_volume": 572.06502, "trades": 6, "taker_buy_quote": 572.06502}, {"ts": 1775421780000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 21901.4, "quote_volume": 114.325308, "trades": 1, "taker_buy_quote": 114.325308}, {"ts": 1775421840000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775421900000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1630.4, "quote_volume": 8.494384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775421960000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 21943.4, "quote_volume": 114.325114, "trades": 1, "taker_buy_quote": 114.325114}, {"ts": 1775422080000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 4990.4, "quote_volume": 25.999984, "trades": 1, "taker_buy_quote": 25.999984}, {"ts": 1775422140000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422200000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 330790.7, "quote_volume": 1724.611497, "trades": 8, "taker_buy_quote": 1724.611497}, {"ts": 1775422260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422440000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 69250.0, "quote_volume": 360.7925, "trades": 2, "taker_buy_quote": 246.1725}, {"ts": 1775422500000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 24122.1, "quote_volume": 125.698138, "trades": 2, "taker_buy_quote": 11.482434}, {"ts": 1775422560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422620000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422680000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422740000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422800000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422860000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 3022.5, "quote_volume": 15.77745, "trades": 1, "taker_buy_quote": 15.77745}, {"ts": 1775422920000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775422980000, "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 658880.0, "quote_volume": 3431.016587, "trades": 23, "taker_buy_quote": 41.079312}, {"ts": 1775423040000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 45868.8, "quote_volume": 239.435136, "trades": 3, "taker_buy_quote": 239.435136}, {"ts": 1775423100000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 107004.4, "quote_volume": 558.562968, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775423160000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 116753.0, "quote_volume": 609.45066, "trades": 4, "taker_buy_quote": 609.45066}, {"ts": 1775423220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 3248.9, "quote_volume": 16.991747, "trades": 2, "taker_buy_quote": 16.991747}, {"ts": 1775423280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 3212.0, "quote_volume": 16.79876, "trades": 1, "taker_buy_quote": 16.79876}, {"ts": 1775423340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 88092.0, "quote_volume": 460.72116, "trades": 2, "taker_buy_quote": 460.72116}, {"ts": 1775423400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 119359.0, "quote_volume": 624.24757, "trades": 5, "taker_buy_quote": 598.467854}, {"ts": 1775423460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 87598.2, "quote_volume": 458.138586, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775423520000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 1340.9, "quote_volume": 6.999498, "trades": 1, "taker_buy_quote": 6.999498}, {"ts": 1775423580000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 132014.5, "quote_volume": 687.795545, "trades": 5, "taker_buy_quote": 588.086565}, {"ts": 1775423640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 200959.3, "quote_volume": 1046.997953, "trades": 6, "taker_buy_quote": 285.59657}, {"ts": 1775423760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775423880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1394.0, "quote_volume": 7.2488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775423940000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 104000.0, "quote_volume": 541.84, "trades": 2, "taker_buy_quote": 541.84}, {"ts": 1775424000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 53522.8, "quote_volume": 278.853788, "trades": 2, "taker_buy_quote": 228.431408}, {"ts": 1775424060000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 97128.8, "quote_volume": 506.360471, "trades": 5, "taker_buy_quote": 372.848009}, {"ts": 1775424120000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 81893.2, "quote_volume": 427.530305, "trades": 4, "taker_buy_quote": 24.999923}, {"ts": 1775424180000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775424240000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 5108.8, "quote_volume": 26.667936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 72889.2, "quote_volume": 380.481624, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775424360000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 107837.9, "quote_volume": 562.054683, "trades": 3, "taker_buy_quote": 462.345703}, {"ts": 1775424420000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 32259.9, "quote_volume": 168.024224, "trades": 3, "taker_buy_quote": 27.88392}, {"ts": 1775424480000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 138837.0, "quote_volume": 723.34077, "trades": 6, "taker_buy_quote": 609.015656}, {"ts": 1775424540000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 21943.4, "quote_volume": 114.325114, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424600000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 80742.1, "quote_volume": 420.666341, "trades": 5, "taker_buy_quote": 106.727371}, {"ts": 1775424660000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 94705.0, "quote_volume": 493.5201, "trades": 3, "taker_buy_quote": 55.8801}, {"ts": 1775424720000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 197168.2, "quote_volume": 1029.972894, "trades": 6, "taker_buy_quote": 1029.972894}, {"ts": 1775424780000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 13243.4, "quote_volume": 69.329969, "trades": 2, "taker_buy_quote": 69.329969}, {"ts": 1775424840000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 65725.3, "quote_volume": 343.743319, "trades": 4, "taker_buy_quote": 343.743319}, {"ts": 1775424900000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 21901.4, "quote_volume": 114.544322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775424960000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 69791.2, "quote_volume": 365.486663, "trades": 2, "taker_buy_quote": 250.831988}, {"ts": 1775425020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425140000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 42323.3, "quote_volume": 221.33745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425200000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 53302.4, "quote_volume": 278.238528, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775425380000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 2096.1, "quote_volume": 10.920681, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775425440000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425560000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425620000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425680000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 719107.9, "quote_volume": 3748.322041, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775425740000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425800000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 31149.9, "quote_volume": 162.27855, "trades": 2, "taker_buy_quote": 155.81547}, {"ts": 1775425860000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775425920000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 21901.4, "quote_volume": 114.106294, "trades": 1, "taker_buy_quote": 114.106294}, {"ts": 1775425980000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 2065.4, "quote_volume": 10.74008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 40351.4, "quote_volume": 209.82728, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775426160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 43908.0, "quote_volume": 228.3216, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775426220000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 28098.0, "quote_volume": 146.1096, "trades": 8, "taker_buy_quote": 146.1096}, {"ts": 1775426340000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 40791.2, "quote_volume": 212.11424, "trades": 12, "taker_buy_quote": 212.11424}, {"ts": 1775426400000, "open": 0.00519, "high": 0.00521, "low": 0.00519, "close": 0.00519, "volume": 346812.4, "quote_volume": 1802.956679, "trades": 16, "taker_buy_quote": 598.040833}, {"ts": 1775426460000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 80040.3, "quote_volume": 415.387627, "trades": 8, "taker_buy_quote": 139.901929}, {"ts": 1775426520000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 10252.7, "quote_volume": 53.31404, "trades": 4, "taker_buy_quote": 53.31404}, {"ts": 1775426580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 85174.5, "quote_volume": 442.055655, "trades": 2, "taker_buy_quote": 427.152051}, {"ts": 1775426640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 43845.8, "quote_volume": 227.559702, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775426700000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775426820000, "open": 0.00519, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 957298.9, "quote_volume": 4966.952551, "trades": 28, "taker_buy_quote": 2797.195788}, {"ts": 1775426880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 118699.1, "quote_volume": 617.23532, "trades": 7, "taker_buy_quote": 617.23532}, {"ts": 1775426940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427000000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 109276.5, "quote_volume": 567.154842, "trades": 4, "taker_buy_quote": 5.09964}, {"ts": 1775427060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 44056.0, "quote_volume": 228.65064, "trades": 1, "taker_buy_quote": 228.65064}, {"ts": 1775427120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427180000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 849836.5, "quote_volume": 4404.96216, "trades": 20, "taker_buy_quote": 2406.864184}, {"ts": 1775427240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 55370.9, "quote_volume": 287.374971, "trades": 1, "taker_buy_quote": 287.374971}, {"ts": 1775427300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 148903.0, "quote_volume": 772.80657, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775427600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 220686.0, "quote_volume": 1145.36034, "trades": 8, "taker_buy_quote": 619.75347}, {"ts": 1775427660000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 22028.0, "quote_volume": 114.32532, "trades": 1, "taker_buy_quote": 114.32532}, {"ts": 1775427720000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427780000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 43971.7, "quote_volume": 228.213123, "trades": 1, "taker_buy_quote": 228.213123}, {"ts": 1775427840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 110555.0, "quote_volume": 573.78045, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775427900000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775427960000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428020000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428080000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 66084.0, "quote_volume": 342.97596, "trades": 3, "taker_buy_quote": 228.65064}, {"ts": 1775428140000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428200000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428260000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 93679.2, "quote_volume": 486.832516, "trades": 8, "taker_buy_quote": 298.97088}, {"ts": 1775428320000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 712063.8, "quote_volume": 3706.5084, "trades": 22, "taker_buy_quote": 2294.57892}, {"ts": 1775428380000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 65746.7, "quote_volume": 342.540307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775428440000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 560202.7, "quote_volume": 2918.656067, "trades": 15, "taker_buy_quote": 1308.283621}, {"ts": 1775428500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 299505.6, "quote_volume": 1560.424176, "trades": 23, "taker_buy_quote": 1560.424176}, {"ts": 1775428560000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 166867.8, "quote_volume": 869.381238, "trades": 9, "taker_buy_quote": 192.483971}, {"ts": 1775428620000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 509452.3, "quote_volume": 2654.246483, "trades": 19, "taker_buy_quote": 1799.861709}, {"ts": 1775428680000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 475405.9, "quote_volume": 2481.981324, "trades": 14, "taker_buy_quote": 996.69192}, {"ts": 1775428740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428800000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 458725.4, "quote_volume": 2400.595387, "trades": 11, "taker_buy_quote": 2347.641637}, {"ts": 1775428860000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 23151.1, "quote_volume": 121.325097, "trades": 2, "taker_buy_quote": 6.999825}, {"ts": 1775428920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775428980000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429040000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 574783.0, "quote_volume": 3018.206125, "trades": 16, "taker_buy_quote": 1421.131975}, {"ts": 1775429100000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 59854.6, "quote_volume": 314.23665, "trades": 5, "taker_buy_quote": 22.00905}, {"ts": 1775429160000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 373699.2, "quote_volume": 1961.872495, "trades": 9, "taker_buy_quote": 1110.68895}, {"ts": 1775429220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21922.9, "quote_volume": 114.875996, "trades": 1, "taker_buy_quote": 114.875996}, {"ts": 1775429280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775429340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 303664.7, "quote_volume": 1588.166381, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775429400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 133034.3, "quote_volume": 695.769389, "trades": 3, "taker_buy_quote": 695.769389}, {"ts": 1775429460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 43761.1, "quote_volume": 228.870553, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775429520000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 375318.4, "quote_volume": 1962.915232, "trades": 8, "taker_buy_quote": 1215.9227}, {"ts": 1775429580000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 128276.2, "quote_volume": 671.511506, "trades": 5, "taker_buy_quote": 590.563986}, {"ts": 1775429640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 416346.5, "quote_volume": 2181.65566, "trades": 10, "taker_buy_quote": 780.384816}, {"ts": 1775429700000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 27268.5, "quote_volume": 142.88694, "trades": 2, "taker_buy_quote": 142.88694}, {"ts": 1775429760000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 117644.6, "quote_volume": 616.457704, "trades": 6, "taker_buy_quote": 616.457704}, {"ts": 1775429820000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 43635.6, "quote_volume": 228.650544, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775429880000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 208053.4, "quote_volume": 1090.218404, "trades": 8, "taker_buy_quote": 62.840948}, {"ts": 1775429940000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 43698.4, "quote_volume": 228.979616, "trades": 1, "taker_buy_quote": 228.979616}, {"ts": 1775430000000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 134636.2, "quote_volume": 704.147326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775430060000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 248249.3, "quote_volume": 1298.343839, "trades": 6, "taker_buy_quote": 569.335185}, {"ts": 1775430120000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 283144.6, "quote_volume": 1480.945668, "trades": 7, "taker_buy_quote": 1480.945668}, {"ts": 1775430180000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430300000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 124895.4, "quote_volume": 654.298071, "trades": 6, "taker_buy_quote": 573.847596}, {"ts": 1775430360000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 84977.5, "quote_volume": 445.2821, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775430420000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430480000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 38204.4, "quote_volume": 200.191056, "trades": 1, "taker_buy_quote": 200.191056}, {"ts": 1775430540000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 49204.3, "quote_volume": 258.322575, "trades": 3, "taker_buy_quote": 258.322575}, {"ts": 1775430600000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 219635.1, "quote_volume": 1153.084275, "trades": 7, "taker_buy_quote": 519.6177}, {"ts": 1775430660000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775430720000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21797.0, "quote_volume": 114.43425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775430780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21776.2, "quote_volume": 114.32505, "trades": 1, "taker_buy_quote": 114.32505}, {"ts": 1775430840000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 152673.3, "quote_volume": 801.534825, "trades": 6, "taker_buy_quote": 695.752575}, {"ts": 1775430900000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 348797.8, "quote_volume": 1834.458666, "trades": 11, "taker_buy_quote": 666.388874}, {"ts": 1775430960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 365333.7, "quote_volume": 1921.655262, "trades": 9, "taker_buy_quote": 982.500672}, {"ts": 1775431020000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 311352.1, "quote_volume": 1637.712046, "trades": 14, "taker_buy_quote": 806.73409}, {"ts": 1775431080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 669974.0, "quote_volume": 3530.76298, "trades": 13, "taker_buy_quote": 2950.781035}, {"ts": 1775431140000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 241169.6, "quote_volume": 1270.95033, "trades": 8, "taker_buy_quote": 1210.510568}, {"ts": 1775431200000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 241355.9, "quote_volume": 1270.6673, "trades": 7, "taker_buy_quote": 249.0075}, {"ts": 1775431260000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 455934.2, "quote_volume": 2402.773234, "trades": 9, "taker_buy_quote": 2288.556524}, {"ts": 1775431320000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 44756.7, "quote_volume": 235.867809, "trades": 3, "taker_buy_quote": 235.867809}, {"ts": 1775431380000, "open": 0.00528, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 236449.5, "quote_volume": 1248.527577, "trades": 11, "taker_buy_quote": 477.989946}, {"ts": 1775431440000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 353060.5, "quote_volume": 1866.673218, "trades": 12, "taker_buy_quote": 1038.477166}, {"ts": 1775431500000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 911249.3, "quote_volume": 4821.349603, "trades": 32, "taker_buy_quote": 3143.473727}, {"ts": 1775431560000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 153130.5, "quote_volume": 810.187646, "trades": 7, "taker_buy_quote": 111.209366}, {"ts": 1775431620000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 6622.2, "quote_volume": 35.003023, "trades": 3, "taker_buy_quote": 19.999903}, {"ts": 1775431680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 146584.0, "quote_volume": 773.96352, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775431740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775431800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1027.6, "quote_volume": 5.415452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775431860000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 763894.9, "quote_volume": 4030.305363, "trades": 10, "taker_buy_quote": 1616.770106}, {"ts": 1775431920000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 807885.5, "quote_volume": 4276.667492, "trades": 23, "taker_buy_quote": 3895.766861}, {"ts": 1775431980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 27020.0, "quote_volume": 142.9358, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 26378.6, "quote_volume": 139.542794, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775432100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 79382.2, "quote_volume": 420.72566, "trades": 4, "taker_buy_quote": 305.74587}, {"ts": 1775432160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 557383.5, "quote_volume": 2954.13255, "trades": 17, "taker_buy_quote": 1722.48834}, {"ts": 1775432280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 43162.0, "quote_volume": 228.7586, "trades": 2, "taker_buy_quote": 228.7586}, {"ts": 1775432340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4306.9, "quote_volume": 22.783501, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775432400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 94500.0, "quote_volume": 500.85, "trades": 2, "taker_buy_quote": 250.425}, {"ts": 1775432460000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 291642.5, "quote_volume": 1544.292973, "trades": 6, "taker_buy_quote": 53.67257}, {"ts": 1775432520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 115542.5, "quote_volume": 610.0644, "trades": 4, "taker_buy_quote": 584.63592}, {"ts": 1775432580000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 943703.8, "quote_volume": 4977.564187, "trades": 24, "taker_buy_quote": 596.029095}, {"ts": 1775432640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 261119.9, "quote_volume": 1376.101873, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775432700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 258166.5, "quote_volume": 1360.537455, "trades": 7, "taker_buy_quote": 829.942261}, {"ts": 1775432760000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 65205.7, "quote_volume": 343.634039, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775432820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775432880000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 5612.6, "quote_volume": 29.624528, "trades": 2, "taker_buy_quote": 24.354528}, {"ts": 1775432940000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 2138.2, "quote_volume": 11.268314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 333156.8, "quote_volume": 1755.736336, "trades": 8, "taker_buy_quote": 985.271295}, {"ts": 1775433060000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 260451.6, "quote_volume": 1373.221208, "trades": 6, "taker_buy_quote": 528.705899}, {"ts": 1775433120000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433180000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433240000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 183711.3, "quote_volume": 968.148852, "trades": 5, "taker_buy_quote": 963.047178}, {"ts": 1775433300000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 71901.7, "quote_volume": 378.921959, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775433360000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 308767.6, "quote_volume": 1627.205252, "trades": 8, "taker_buy_quote": 902.284605}, {"ts": 1775433420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21693.6, "quote_volume": 114.325272, "trades": 1, "taker_buy_quote": 114.325272}, {"ts": 1775433480000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 309813.3, "quote_volume": 1632.716091, "trades": 13, "taker_buy_quote": 1226.325311}, {"ts": 1775433540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21693.6, "quote_volume": 114.325272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775433600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 803503.3, "quote_volume": 4234.462391, "trades": 13, "taker_buy_quote": 811.016637}, {"ts": 1775433660000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 1029989.9, "quote_volume": 5437.18707, "trades": 25, "taker_buy_quote": 2563.307399}, {"ts": 1775433720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21673.0, "quote_volume": 114.43344, "trades": 1, "taker_buy_quote": 114.43344}, {"ts": 1775433780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775433900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 56770.6, "quote_volume": 299.748768, "trades": 2, "taker_buy_quote": 299.748768}, {"ts": 1775433960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 14881.5, "quote_volume": 78.425505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775434080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 120018.7, "quote_volume": 632.498549, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775434140000, "open": 0.00526, "high": 0.00526, "low": 0.00523, "close": 0.00523, "volume": 2602051.0, "quote_volume": 13632.772485, "trades": 88, "taker_buy_quote": 3345.064719}, {"ts": 1775434200000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 744870.8, "quote_volume": 3895.574874, "trades": 19, "taker_buy_quote": 1147.012743}, {"ts": 1775434260000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 253802.4, "quote_volume": 1327.386552, "trades": 9, "taker_buy_quote": 505.436091}, {"ts": 1775434320000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 179730.6, "quote_volume": 939.991038, "trades": 4, "taker_buy_quote": 939.991038}, {"ts": 1775434380000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434440000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434500000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 1006606.3, "quote_volume": 5268.241852, "trades": 26, "taker_buy_quote": 311.571972}, {"ts": 1775434560000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775434620000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 135990.3, "quote_volume": 711.229269, "trades": 11, "taker_buy_quote": 315.830286}, {"ts": 1775434680000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 769745.0, "quote_volume": 4025.001882, "trades": 42, "taker_buy_quote": 2036.297885}, {"ts": 1775434740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 408276.8, "quote_volume": 2135.287664, "trades": 11, "taker_buy_quote": 1309.657898}, {"ts": 1775434800000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 427814.6, "quote_volume": 2230.837448, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775434860000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 698143.3, "quote_volume": 3637.338295, "trades": 17, "taker_buy_quote": 621.200002}, {"ts": 1775434920000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 562135.4, "quote_volume": 2928.725434, "trades": 19, "taker_buy_quote": 531.325699}, {"ts": 1775434980000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 406358.8, "quote_volume": 2117.225133, "trades": 6, "taker_buy_quote": 2117.225133}, {"ts": 1775435040000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 154980.4, "quote_volume": 808.997688, "trades": 2, "taker_buy_quote": 808.997688}, {"ts": 1775435100000, "open": 0.00522, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 1112903.0, "quote_volume": 5795.668595, "trades": 31, "taker_buy_quote": 1152.07248}, {"ts": 1775435160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775435220000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 149183.8, "quote_volume": 777.247598, "trades": 3, "taker_buy_quote": 672.698528}, {"ts": 1775435280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 12876.8, "quote_volume": 66.95936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435340000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 47101.3, "quote_volume": 245.397773, "trades": 1, "taker_buy_quote": 245.397773}, {"ts": 1775435400000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 35351.8, "quote_volume": 184.536396, "trades": 4, "taker_buy_quote": 40.104738}, {"ts": 1775435460000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 44931.0, "quote_volume": 234.528118, "trades": 2, "taker_buy_quote": 228.431376}, {"ts": 1775435520000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 163912.9, "quote_volume": 855.625338, "trades": 3, "taker_buy_quote": 855.625338}, {"ts": 1775435580000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 5262.4, "quote_volume": 27.469728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775435640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 602517.0, "quote_volume": 3139.11357, "trades": 22, "taker_buy_quote": 775.884662}, {"ts": 1775435700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 35422.0, "quote_volume": 184.54862, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 79266.8, "quote_volume": 412.980028, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775435820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 302785.1, "quote_volume": 1577.510371, "trades": 5, "taker_buy_quote": 920.062034}, {"ts": 1775435880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 50000.0, "quote_volume": 260.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775435940000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 244384.6, "quote_volume": 1273.126423, "trades": 9, "taker_buy_quote": 105.532718}, {"ts": 1775436000000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 23660.0, "quote_volume": 123.2686, "trades": 2, "taker_buy_quote": 123.2686}, {"ts": 1775436060000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 552256.9, "quote_volume": 2877.55338, "trades": 21, "taker_buy_quote": 1677.439258}, {"ts": 1775436120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 17842.3, "quote_volume": 93.136806, "trades": 3, "taker_buy_quote": 93.136806}, {"ts": 1775436180000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 90171.7, "quote_volume": 470.696274, "trades": 5, "taker_buy_quote": 470.696274}, {"ts": 1775436240000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 19901.5, "quote_volume": 103.865839, "trades": 3, "taker_buy_quote": 93.450528}, {"ts": 1775436300000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 553596.4, "quote_volume": 2889.912803, "trades": 12, "taker_buy_quote": 1322.963807}, {"ts": 1775436360000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 157242.7, "quote_volume": 821.027224, "trades": 5, "taker_buy_quote": 168.080914}, {"ts": 1775436420000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 55388.7, "quote_volume": 289.129014, "trades": 6, "taker_buy_quote": 289.129014}, {"ts": 1775436480000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 160626.5, "quote_volume": 838.621004, "trades": 7, "taker_buy_quote": 435.172424}, {"ts": 1775436540000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 247528.2, "quote_volume": 1292.467783, "trades": 9, "taker_buy_quote": 509.536687}, {"ts": 1775436600000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 20000.0, "quote_volume": 104.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775436660000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 479087.9, "quote_volume": 2500.838838, "trades": 13, "taker_buy_quote": 664.56081}, {"ts": 1775436720000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 457766.5, "quote_volume": 2390.07276, "trades": 11, "taker_buy_quote": 934.612002}, {"ts": 1775436780000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 267257.2, "quote_volume": 1399.333288, "trades": 7, "taker_buy_quote": 826.941168}, {"ts": 1775436840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 43761.2, "quote_volume": 229.308688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775436900000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 231774.0, "quote_volume": 1214.49576, "trades": 4, "taker_buy_quote": 1214.49576}, {"ts": 1775436960000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 134334.7, "quote_volume": 703.913828, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775437020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 172308.1, "quote_volume": 902.894444, "trades": 4, "taker_buy_quote": 902.894444}, {"ts": 1775437080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1908.3, "quote_volume": 9.999492, "trades": 1, "taker_buy_quote": 9.999492}, {"ts": 1775437140000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437200000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437260000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 977.9, "quote_volume": 5.124196, "trades": 1, "taker_buy_quote": 5.124196}, {"ts": 1775437320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437500000, "open": 0.00523, "high": 0.00525, "low": 0.00523, "close": 0.00525, "volume": 1688605.6, "quote_volume": 8858.603555, "trades": 43, "taker_buy_quote": 7992.854608}, {"ts": 1775437560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 47250.0, "quote_volume": 248.0625, "trades": 1, "taker_buy_quote": 248.0625}, {"ts": 1775437620000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 400350.8, "quote_volume": 2101.8417, "trades": 7, "taker_buy_quote": 938.1834}, {"ts": 1775437680000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1411.1, "quote_volume": 7.394164, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437740000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21901.7, "quote_volume": 114.764908, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775437800000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 359621.6, "quote_volume": 1889.035219, "trades": 13, "taker_buy_quote": 1889.035219}, {"ts": 1775437860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437920000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775437980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438040000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 132384.3, "quote_volume": 695.017575, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438100000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 77426.2, "quote_volume": 405.713288, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775438160000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 2666.6, "quote_volume": 13.972984, "trades": 1, "taker_buy_quote": 13.972984}, {"ts": 1775438340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775438460000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 722742.6, "quote_volume": 3787.366945, "trades": 16, "taker_buy_quote": 3787.366945}, {"ts": 1775438520000, "open": 0.00524, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 309051.7, "quote_volume": 1625.165817, "trades": 11, "taker_buy_quote": 1510.840545}, {"ts": 1775438580000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 2335.4, "quote_volume": 12.270698, "trades": 2, "taker_buy_quote": 5.180048}, {"ts": 1775438640000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 160935.2, "quote_volume": 846.509457, "trades": 7, "taker_buy_quote": 6.59604}, {"ts": 1775438700000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 156627.2, "quote_volume": 823.782241, "trades": 5, "taker_buy_quote": 293.019346}, {"ts": 1775438760000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 24162.0, "quote_volume": 127.104936, "trades": 2, "taker_buy_quote": 6.754032}, {"ts": 1775438820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 89848.4, "quote_volume": 473.501068, "trades": 5, "taker_buy_quote": 99.0233}, {"ts": 1775438880000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 504737.8, "quote_volume": 2662.139104, "trades": 13, "taker_buy_quote": 2005.972458}, {"ts": 1775438940000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 171311.1, "quote_volume": 902.221973, "trades": 5, "taker_buy_quote": 259.657643}, {"ts": 1775439000000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439060000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 260377.6, "quote_volume": 1369.586176, "trades": 6, "taker_buy_quote": 270.418704}, {"ts": 1775439120000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439180000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 572190.1, "quote_volume": 3018.592375, "trades": 13, "taker_buy_quote": 2965.892375}, {"ts": 1775439240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439300000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 919526.9, "quote_volume": 4863.793516, "trades": 18, "taker_buy_quote": 4355.569462}, {"ts": 1775439360000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 502339.4, "quote_volume": 2656.59574, "trades": 9, "taker_buy_quote": 749.935263}, {"ts": 1775439420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 21777.5, "quote_volume": 115.202975, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775439480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 134673.4, "quote_volume": 712.422286, "trades": 3, "taker_buy_quote": 157.276461}, {"ts": 1775439540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 272220.0, "quote_volume": 1442.766, "trades": 7, "taker_buy_quote": 285.46542}, {"ts": 1775439600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 82907.1, "quote_volume": 439.40763, "trades": 2, "taker_buy_quote": 439.40763}, {"ts": 1775439720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775439780000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 245803.7, "quote_volume": 1300.958855, "trades": 6, "taker_buy_quote": 647.864977}, {"ts": 1775439840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8679.2, "quote_volume": 45.99976, "trades": 1, "taker_buy_quote": 45.99976}, {"ts": 1775439900000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 117927.0, "quote_volume": 624.969882, "trades": 4, "taker_buy_quote": 404.96664}, {"ts": 1775439960000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 335777.0, "quote_volume": 1773.332868, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775440020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 424749.8, "quote_volume": 2238.431446, "trades": 13, "taker_buy_quote": 503.590133}, {"ts": 1775440080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 55453.7, "quote_volume": 292.240999, "trades": 2, "taker_buy_quote": 292.240999}, {"ts": 1775440140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440260000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440320000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440380000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440440000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440500000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440560000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47250.0, "quote_volume": 249.9525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775440680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 132354.0, "quote_volume": 698.82912, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775440740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775440800000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 219198.7, "quote_volume": 1160.074666, "trades": 7, "taker_buy_quote": 1160.074666}, {"ts": 1775440860000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 217888.0, "quote_volume": 1154.7819, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775440920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 56215.3, "quote_volume": 297.94109, "trades": 2, "taker_buy_quote": 287.98186}, {"ts": 1775440980000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 335738.2, "quote_volume": 1783.038788, "trades": 12, "taker_buy_quote": 1355.077167}, {"ts": 1775441040000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 251243.6, "quote_volume": 1336.369771, "trades": 20, "taker_buy_quote": 1001.894701}, {"ts": 1775441100000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 1076591.4, "quote_volume": 5730.277872, "trades": 24, "taker_buy_quote": 2005.005766}, {"ts": 1775441160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441280000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 103868.2, "quote_volume": 551.415634, "trades": 3, "taker_buy_quote": 240.177141}, {"ts": 1775441340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 157473.2, "quote_volume": 836.182692, "trades": 4, "taker_buy_quote": 805.724001}, {"ts": 1775441400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441460000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 1023872.8, "quote_volume": 5430.073692, "trades": 21, "taker_buy_quote": 422.050634}, {"ts": 1775441520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5084.6, "quote_volume": 26.94838, "trades": 2, "taker_buy_quote": 26.94838}, {"ts": 1775441580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 86571.0, "quote_volume": 458.8263, "trades": 4, "taker_buy_quote": 458.8263}, {"ts": 1775441640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775441700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1402.8, "quote_volume": 7.420812, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441760000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 1007125.9, "quote_volume": 5346.189208, "trades": 30, "taker_buy_quote": 5346.189208}, {"ts": 1775441820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21632.5, "quote_volume": 114.868575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775441880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 68800.5, "quote_volume": 365.330655, "trades": 2, "taker_buy_quote": 250.8975}, {"ts": 1775441940000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 190326.2, "quote_volume": 1010.534222, "trades": 7, "taker_buy_quote": 298.54413}, {"ts": 1775442000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 156724.6, "quote_volume": 832.207626, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775442060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 82302.9, "quote_volume": 436.20537, "trades": 1, "taker_buy_quote": 436.20537}, {"ts": 1775442120000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 111758.2, "quote_volume": 592.14048, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775442180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4453.4, "quote_volume": 23.558486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 471703.7, "quote_volume": 2500.02961, "trades": 13, "taker_buy_quote": 2095.09159}, {"ts": 1775442360000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 244395.1, "quote_volume": 1295.29403, "trades": 5, "taker_buy_quote": 344.17723}, {"ts": 1775442420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 362859.7, "quote_volume": 1923.15641, "trades": 6, "taker_buy_quote": 502.65359}, {"ts": 1775442480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 43141.6, "quote_volume": 228.65048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775442540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775442600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 387576.1, "quote_volume": 2058.029091, "trades": 11, "taker_buy_quote": 1479.591675}, {"ts": 1775442660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 150804.9, "quote_volume": 800.774019, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442720000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 219822.5, "quote_volume": 1168.413903, "trades": 7, "taker_buy_quote": 1168.413903}, {"ts": 1775442780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 54855.2, "quote_volume": 291.829664, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775442840000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 125551.4, "quote_volume": 669.179456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775442900000, "open": 0.00533, "high": 0.00537, "low": 0.00533, "close": 0.00534, "volume": 2102247.8, "quote_volume": 11253.248606, "trades": 82, "taker_buy_quote": 8528.106512}, {"ts": 1775442960000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 1405064.9, "quote_volume": 7491.533575, "trades": 36, "taker_buy_quote": 569.430774}, {"ts": 1775443020000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 30371.1, "quote_volume": 161.574252, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775443080000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443140000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 591312.4, "quote_volume": 3151.83566, "trades": 13, "taker_buy_quote": 2121.017924}, {"ts": 1775443200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 169055.4, "quote_volume": 901.065282, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775443260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 11052.3, "quote_volume": 58.798236, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775443320000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 7120.3, "quote_volume": 37.83203, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775443380000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 272331.3, "quote_volume": 1446.118118, "trades": 9, "taker_buy_quote": 1446.118118}, {"ts": 1775443440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 54247.1, "quote_volume": 287.50963, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775443500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 3252.3, "quote_volume": 17.269713, "trades": 1, "taker_buy_quote": 17.269713}, {"ts": 1775443560000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 9789.4, "quote_volume": 51.972209, "trades": 5, "taker_buy_quote": 46.934559}, {"ts": 1775443620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2448.2, "quote_volume": 12.999942, "trades": 1, "taker_buy_quote": 12.999942}, {"ts": 1775443740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775443980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 77226.0, "quote_volume": 409.2978, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775444040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 399541.3, "quote_volume": 2117.56889, "trades": 14, "taker_buy_quote": 305.00599}, {"ts": 1775444100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 185235.4, "quote_volume": 981.74762, "trades": 18, "taker_buy_quote": 580.18358}, {"ts": 1775444160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444340000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 206959.1, "quote_volume": 1100.407794, "trades": 6, "taker_buy_quote": 1100.407794}, {"ts": 1775444400000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 57382.1, "quote_volume": 304.153371, "trades": 4, "taker_buy_quote": 14.995971}, {"ts": 1775444460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444520000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 664760.7, "quote_volume": 3534.592217, "trades": 23, "taker_buy_quote": 3508.599767}, {"ts": 1775444580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 260525.5, "quote_volume": 1385.99566, "trades": 12, "taker_buy_quote": 780.049256}, {"ts": 1775444640000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 132752.5, "quote_volume": 705.228594, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775444700000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 159175.3, "quote_volume": 843.844595, "trades": 4, "taker_buy_quote": 114.433155}, {"ts": 1775444760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 92513.0, "quote_volume": 490.3189, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775444820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 21550.5, "quote_volume": 114.21765, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775444880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775444940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 44067.7, "quote_volume": 233.55881, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775445000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 17232.8, "quote_volume": 91.161512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775445060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 818520.5, "quote_volume": 4329.973445, "trades": 15, "taker_buy_quote": 709.491097}, {"ts": 1775445120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 129541.9, "quote_volume": 685.276651, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775445180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 43182.4, "quote_volume": 228.434896, "trades": 1, "taker_buy_quote": 228.434896}, {"ts": 1775445240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 197007.9, "quote_volume": 1042.171791, "trades": 5, "taker_buy_quote": 944.129576}, {"ts": 1775445300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 150147.1, "quote_volume": 797.281101, "trades": 7, "taker_buy_quote": 458.956575}, {"ts": 1775445360000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445420000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 866229.9, "quote_volume": 4606.932151, "trades": 21, "taker_buy_quote": 3999.323779}, {"ts": 1775445480000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 105729.6, "quote_volume": 562.500233, "trades": 4, "taker_buy_quote": 447.851041}, {"ts": 1775445540000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 1313959.2, "quote_volume": 6962.277863, "trades": 37, "taker_buy_quote": 4333.448517}, {"ts": 1775445600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 558866.8, "quote_volume": 2956.405372, "trades": 8, "taker_buy_quote": 1340.377026}, {"ts": 1775445660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775445720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 316883.2, "quote_volume": 1676.312128, "trades": 12, "taker_buy_quote": 66.396377}, {"ts": 1775445780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 113324.4, "quote_volume": 599.486076, "trades": 8, "taker_buy_quote": 370.509484}, {"ts": 1775445840000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 585167.5, "quote_volume": 3103.154315, "trades": 10, "taker_buy_quote": 3098.026565}, {"ts": 1775445900000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 240325.2, "quote_volume": 1275.8109, "trades": 5, "taker_buy_quote": 1108.37754}, {"ts": 1775445960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 133079.3, "quote_volume": 705.32029, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775446200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 327535.3, "quote_volume": 1735.93709, "trades": 7, "taker_buy_quote": 114.43336}, {"ts": 1775446260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 236975.9, "quote_volume": 1255.97227, "trades": 7, "taker_buy_quote": 1248.84589}, {"ts": 1775446380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8662.9, "quote_volume": 45.999999, "trades": 1, "taker_buy_quote": 45.999999}, {"ts": 1775446440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6000.0, "quote_volume": 31.86, "trades": 1, "taker_buy_quote": 31.86}, {"ts": 1775446500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446560000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 1526567.5, "quote_volume": 8108.646516, "trades": 42, "taker_buy_quote": 5300.764484}, {"ts": 1775446620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 238158.9, "quote_volume": 1264.623759, "trades": 4, "taker_buy_quote": 1264.623759}, {"ts": 1775446740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446800000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 210008.9, "quote_volume": 1114.960879, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775446860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775446980000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 697351.3, "quote_volume": 3707.584995, "trades": 17, "taker_buy_quote": 2303.17674}, {"ts": 1775447040000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 1134334.6, "quote_volume": 6032.775516, "trades": 32, "taker_buy_quote": 3004.926832}, {"ts": 1775447100000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 119220.0, "quote_volume": 633.24112, "trades": 11, "taker_buy_quote": 365.78192}, {"ts": 1775447160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 493788.8, "quote_volume": 2617.08064, "trades": 14, "taker_buy_quote": 1002.98207}, {"ts": 1775447220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 54818.8, "quote_volume": 290.53964, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775447280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 90351.0, "quote_volume": 478.8603, "trades": 3, "taker_buy_quote": 250.425}, {"ts": 1775447340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 64590.6, "quote_volume": 342.33018, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775447400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 14716.8, "quote_volume": 77.99904, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2202.5, "quote_volume": 11.695275, "trades": 1, "taker_buy_quote": 11.695275}, {"ts": 1775447520000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 113880.4, "quote_volume": 603.46613, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775447580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 96981.2, "quote_volume": 514.00036, "trades": 2, "taker_buy_quote": 514.00036}, {"ts": 1775447640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9808.0, "quote_volume": 51.9824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775447700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 47250.0, "quote_volume": 250.425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775447760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 226593.0, "quote_volume": 1198.67697, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775447820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 86344.5, "quote_volume": 456.762405, "trades": 3, "taker_buy_quote": 456.762405}, {"ts": 1775447880000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 89983.7, "quote_volume": 474.790246, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775447940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 400268.1, "quote_volume": 2113.415568, "trades": 7, "taker_buy_quote": 1435.131984}, {"ts": 1775448000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 123271.0, "quote_volume": 649.63817, "trades": 7, "taker_buy_quote": 53.35875}, {"ts": 1775448120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 457210.5, "quote_volume": 2409.499335, "trades": 13, "taker_buy_quote": 1265.254274}, {"ts": 1775448180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 234247.8, "quote_volume": 1234.485906, "trades": 10, "taker_buy_quote": 670.601176}, {"ts": 1775448240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 4194.5, "quote_volume": 22.06307, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775448360000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 65485.9, "quote_volume": 345.110693, "trades": 3, "taker_buy_quote": 345.110693}, {"ts": 1775448420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 363280.2, "quote_volume": 1910.853852, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775448480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 331556.4, "quote_volume": 1743.986664, "trades": 11, "taker_buy_quote": 1677.99523}, {"ts": 1775448540000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 661921.5, "quote_volume": 3475.758282, "trades": 19, "taker_buy_quote": 362.682075}, {"ts": 1775448600000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 271744.4, "quote_volume": 1426.5331, "trades": 13, "taker_buy_quote": 509.628525}, {"ts": 1775448660000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775448720000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 826919.5, "quote_volume": 4345.142695, "trades": 16, "taker_buy_quote": 4345.142695}, {"ts": 1775448780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 19804.0, "quote_volume": 103.971, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775448840000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 831542.1, "quote_volume": 4368.611759, "trades": 24, "taker_buy_quote": 3057.543434}, {"ts": 1775448900000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 277642.2, "quote_volume": 1457.035229, "trades": 9, "taker_buy_quote": 691.03965}, {"ts": 1775448960000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449020000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 192612.4, "quote_volume": 1011.142581, "trades": 6, "taker_buy_quote": 973.142625}, {"ts": 1775449080000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 77681.3, "quote_volume": 407.851539, "trades": 6, "taker_buy_quote": 12.999564}, {"ts": 1775449140000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 1102193.1, "quote_volume": 5790.004655, "trades": 36, "taker_buy_quote": 2834.106605}, {"ts": 1775449200000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 103543.8, "quote_volume": 543.60495, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775449260000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 523152.4, "quote_volume": 2745.264176, "trades": 27, "taker_buy_quote": 775.735275}, {"ts": 1775449320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 10125.0, "quote_volume": 53.055, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449500000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449560000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 7500.0, "quote_volume": 39.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449620000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 576967.9, "quote_volume": 3023.311796, "trades": 17, "taker_buy_quote": 1442.185812}, {"ts": 1775449680000, "open": 0.00524, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 1536320.6, "quote_volume": 8056.783427, "trades": 45, "taker_buy_quote": 6377.685851}, {"ts": 1775449740000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21797.0, "quote_volume": 114.21628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775449800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 301967.1, "quote_volume": 1582.307604, "trades": 12, "taker_buy_quote": 247.59}, {"ts": 1775449860000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775449920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 157247.2, "quote_volume": 825.5478, "trades": 8, "taker_buy_quote": 720.40605}, {"ts": 1775449980000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 267274.0, "quote_volume": 1403.1885, "trades": 10, "taker_buy_quote": 111.3378}, {"ts": 1775450040000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 485641.8, "quote_volume": 2552.00898, "trades": 11, "taker_buy_quote": 2552.00898}, {"ts": 1775450100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450160000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450220000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 21755.5, "quote_volume": 114.43393, "trades": 2, "taker_buy_quote": 114.43393}, {"ts": 1775450340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450400000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 412641.9, "quote_volume": 2170.496394, "trades": 8, "taker_buy_quote": 976.61631}, {"ts": 1775450520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 588204.5, "quote_volume": 3093.95567, "trades": 14, "taker_buy_quote": 1341.114848}, {"ts": 1775450580000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 342047.8, "quote_volume": 1800.424768, "trades": 9, "taker_buy_quote": 1800.424768}, {"ts": 1775450640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 185632.1, "quote_volume": 976.424846, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775450700000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775450760000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 541321.4, "quote_volume": 2841.93735, "trades": 12, "taker_buy_quote": 221.2581}, {"ts": 1775450820000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 168132.1, "quote_volume": 882.693525, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775450880000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 21776.2, "quote_volume": 114.32505, "trades": 1, "taker_buy_quote": 114.32505}, {"ts": 1775450940000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 34679.4, "quote_volume": 181.734815, "trades": 2, "taker_buy_quote": 7.748475}, {"ts": 1775451000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451060000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21185.9, "quote_volume": 111.014116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775451300000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 649941.3, "quote_volume": 3403.309202, "trades": 22, "taker_buy_quote": 737.150624}, {"ts": 1775451360000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 86309.7, "quote_volume": 452.262828, "trades": 2, "taker_buy_quote": 452.262828}, {"ts": 1775451420000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21797.0, "quote_volume": 114.21628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775451480000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 23803.3, "quote_volume": 124.729292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775451540000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 148024.1, "quote_volume": 775.646284, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775451600000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 1359949.9, "quote_volume": 7121.658747, "trades": 30, "taker_buy_quote": 5704.695893}, {"ts": 1775451660000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 667519.4, "quote_volume": 3505.43074, "trades": 15, "taker_buy_quote": 2261.459515}, {"ts": 1775451720000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 186442.0, "quote_volume": 976.95608, "trades": 6, "taker_buy_quote": 431.267196}, {"ts": 1775451780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 22912.4, "quote_volume": 120.2901, "trades": 2, "taker_buy_quote": 120.2901}, {"ts": 1775451840000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775451960000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 391929.1, "quote_volume": 2051.325204, "trades": 8, "taker_buy_quote": 804.869764}, {"ts": 1775452020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21797.0, "quote_volume": 114.21628, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775452080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452140000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452200000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452260000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 99761.6, "quote_volume": 522.750784, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775452500000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 773120.3, "quote_volume": 4061.837379, "trades": 21, "taker_buy_quote": 3054.284573}, {"ts": 1775452560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 82632.9, "quote_volume": 434.649054, "trades": 2, "taker_buy_quote": 434.649054}, {"ts": 1775452620000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452680000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452740000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 468513.6, "quote_volume": 2465.638916, "trades": 14, "taker_buy_quote": 2375.661356}, {"ts": 1775452800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452860000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 160927.0, "quote_volume": 846.27606, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775452920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775452980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 40875.4, "quote_volume": 215.004604, "trades": 1, "taker_buy_quote": 215.004604}, {"ts": 1775453040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 233713.4, "quote_volume": 1229.332484, "trades": 9, "taker_buy_quote": 206.858968}, {"ts": 1775453100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 138445.9, "quote_volume": 728.225434, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453160000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 335397.6, "quote_volume": 1764.191376, "trades": 9, "taker_buy_quote": 1389.100776}, {"ts": 1775453220000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 420317.2, "quote_volume": 2212.982366, "trades": 16, "taker_buy_quote": 1505.068354}, {"ts": 1775453280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775453400000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 522138.8, "quote_volume": 2746.380088, "trades": 13, "taker_buy_quote": 1143.067432}, {"ts": 1775453460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 101477.8, "quote_volume": 533.773228, "trades": 4, "taker_buy_quote": 533.773228}, {"ts": 1775453520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 55730.7, "quote_volume": 293.143482, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775453580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 80719.0, "quote_volume": 425.38913, "trades": 4, "taker_buy_quote": 425.38913}, {"ts": 1775453640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 48647.2, "quote_volume": 256.857216, "trades": 3, "taker_buy_quote": 256.857216}, {"ts": 1775453700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 61719.4, "quote_volume": 326.495626, "trades": 2, "taker_buy_quote": 326.495626}, {"ts": 1775453760000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 734083.0, "quote_volume": 3888.259818, "trades": 13, "taker_buy_quote": 2356.623772}, {"ts": 1775453820000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00532, "volume": 763548.0, "quote_volume": 4053.318558, "trades": 18, "taker_buy_quote": 4053.318558}, {"ts": 1775453880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 403197.4, "quote_volume": 2145.010168, "trades": 9, "taker_buy_quote": 259.077616}, {"ts": 1775453940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 242363.8, "quote_volume": 1291.799054, "trades": 9, "taker_buy_quote": 549.839602}, {"ts": 1775454000000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 541312.1, "quote_volume": 2886.663599, "trades": 18, "taker_buy_quote": 1629.406676}, {"ts": 1775454060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 403070.7, "quote_volume": 2148.366831, "trades": 8, "taker_buy_quote": 556.85708}, {"ts": 1775454120000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 636622.4, "quote_volume": 3391.932627, "trades": 23, "taker_buy_quote": 2558.203861}, {"ts": 1775454180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 204568.8, "quote_volume": 1088.306016, "trades": 7, "taker_buy_quote": 1088.306016}, {"ts": 1775454240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 2192.5, "quote_volume": 11.6641, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775454300000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 56648.6, "quote_volume": 301.698579, "trades": 11, "taker_buy_quote": 125.778406}, {"ts": 1775454360000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 217841.0, "quote_volume": 1160.788222, "trades": 17, "taker_buy_quote": 13.999778}, {"ts": 1775454420000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 253168.7, "quote_volume": 1344.325797, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775454480000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 473397.3, "quote_volume": 2512.414349, "trades": 13, "taker_buy_quote": 1763.847535}, {"ts": 1775454540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 64796.3, "quote_volume": 344.068353, "trades": 2, "taker_buy_quote": 344.068353}, {"ts": 1775454660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 108370.3, "quote_volume": 575.446293, "trades": 2, "taker_buy_quote": 575.446293}, {"ts": 1775454720000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 111833.1, "quote_volume": 593.753761, "trades": 4, "taker_buy_quote": 551.353761}, {"ts": 1775454780000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 715397.7, "quote_volume": 3797.656692, "trades": 21, "taker_buy_quote": 2503.469874}, {"ts": 1775454840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775454900000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 112101.3, "quote_volume": 594.941148, "trades": 6, "taker_buy_quote": 375.076098}, {"ts": 1775454960000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 194354.5, "quote_volume": 1032.022395, "trades": 5, "taker_buy_quote": 267.50187}, {"ts": 1775455020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 196329.5, "quote_volume": 1042.509645, "trades": 3, "taker_buy_quote": 1042.509645}, {"ts": 1775455080000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 68517.4, "quote_volume": 364.512568, "trades": 4, "taker_buy_quote": 256.782568}, {"ts": 1775455140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455200000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 290196.2, "quote_volume": 1544.738484, "trades": 6, "taker_buy_quote": 977.81162}, {"ts": 1775455260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 228163.9, "quote_volume": 1213.831948, "trades": 6, "taker_buy_quote": 233.4283}, {"ts": 1775455320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 424200.8, "quote_volume": 2252.506248, "trades": 14, "taker_buy_quote": 1551.506598}, {"ts": 1775455380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455440000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 298519.3, "quote_volume": 1586.009856, "trades": 11, "taker_buy_quote": 600.582081}, {"ts": 1775455500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 213737.2, "quote_volume": 1134.944532, "trades": 6, "taker_buy_quote": 687.925899}, {"ts": 1775455620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455680000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 330025.5, "quote_volume": 1748.763188, "trades": 7, "taker_buy_quote": 512.78772}, {"ts": 1775455740000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 350351.0, "quote_volume": 1859.9328, "trades": 4, "taker_buy_quote": 1631.4975}, {"ts": 1775455800000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 502806.2, "quote_volume": 2675.745584, "trades": 12, "taker_buy_quote": 2237.894156}, {"ts": 1775455860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 43019.8, "quote_volume": 228.865336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775455920000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775455980000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 19770.0, "quote_volume": 104.916458, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 230594.9, "quote_volume": 1222.15297, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775456220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1895.3, "quote_volume": 10.026137, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775456400000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 270603.0, "quote_volume": 1433.399771, "trades": 15, "taker_buy_quote": 610.874431}, {"ts": 1775456460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 9826.0, "quote_volume": 51.88128, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775456520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456580000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 355728.0, "quote_volume": 1874.465755, "trades": 20, "taker_buy_quote": 244.721409}, {"ts": 1775456640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456700000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 1573207.9, "quote_volume": 8295.461295, "trades": 55, "taker_buy_quote": 6768.224864}, {"ts": 1775456760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775456820000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 88239.6, "quote_volume": 465.239216, "trades": 6, "taker_buy_quote": 114.324672}, {"ts": 1775456880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 207151.7, "quote_volume": 1091.689459, "trades": 4, "taker_buy_quote": 572.182345}, {"ts": 1775456940000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 7676.0, "quote_volume": 40.37576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775457000000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457060000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457120000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 993100.3, "quote_volume": 5223.396333, "trades": 19, "taker_buy_quote": 944.089934}, {"ts": 1775457180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457240000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 390381.1, "quote_volume": 2053.426431, "trades": 11, "taker_buy_quote": 1895.458111}, {"ts": 1775457300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 133364.1, "quote_volume": 701.495166, "trades": 6, "taker_buy_quote": 518.521332}, {"ts": 1775457360000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 356514.7, "quote_volume": 1874.258574, "trades": 17, "taker_buy_quote": 477.493332}, {"ts": 1775457420000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 499028.3, "quote_volume": 2630.472384, "trades": 19, "taker_buy_quote": 1834.105468}, {"ts": 1775457480000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 432909.8, "quote_volume": 2286.239824, "trades": 15, "taker_buy_quote": 2051.437168}, {"ts": 1775457540000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 642195.1, "quote_volume": 3387.115029, "trades": 21, "taker_buy_quote": 1981.36479}, {"ts": 1775457600000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 727238.0, "quote_volume": 3827.356282, "trades": 22, "taker_buy_quote": 1410.732526}, {"ts": 1775457660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 109162.8, "quote_volume": 575.287956, "trades": 2, "taker_buy_quote": 141.551673}, {"ts": 1775457720000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 65250.0, "quote_volume": 343.035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457840000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775457900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 9902.0, "quote_volume": 51.9855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775457960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 120281.0, "quote_volume": 632.67806, "trades": 7, "taker_buy_quote": 526.17884}, {"ts": 1775458020000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 187755.6, "quote_volume": 990.828129, "trades": 8, "taker_buy_quote": 990.828129}, {"ts": 1775458080000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 276385.0, "quote_volume": 1458.60526, "trades": 12, "taker_buy_quote": 1001.89056}, {"ts": 1775458140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2068.1, "quote_volume": 10.919568, "trades": 1, "taker_buy_quote": 10.919568}, {"ts": 1775458200000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 249161.1, "quote_volume": 1315.422918, "trades": 11, "taker_buy_quote": 1226.681808}, {"ts": 1775458260000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 345755.2, "quote_volume": 1825.487096, "trades": 15, "taker_buy_quote": 397.076064}, {"ts": 1775458320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21673.0, "quote_volume": 114.43344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775458380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 224950.1, "quote_volume": 1187.736528, "trades": 10, "taker_buy_quote": 510.683184}, {"ts": 1775458440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 9846.0, "quote_volume": 51.98688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775458500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458620000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 92068.7, "quote_volume": 486.078216, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775458680000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458740000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775458860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 384459.1, "quote_volume": 2026.099457, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775458920000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 289870.8, "quote_volume": 1527.518566, "trades": 10, "taker_buy_quote": 1138.976642}, {"ts": 1775458980000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 237001.1, "quote_volume": 1250.873399, "trades": 5, "taker_buy_quote": 1250.873399}, {"ts": 1775459040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 229066.2, "quote_volume": 1209.469536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775459100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 116711.0, "quote_volume": 615.06697, "trades": 5, "taker_buy_quote": 500.85026}, {"ts": 1775459160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 91543.1, "quote_volume": 482.432137, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775459220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 257704.0, "quote_volume": 1358.10008, "trades": 8, "taker_buy_quote": 248.935828}, {"ts": 1775459280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 190775.8, "quote_volume": 1005.388466, "trades": 4, "taker_buy_quote": 1005.388466}, {"ts": 1775459340000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 315609.8, "quote_volume": 1665.213075, "trades": 9, "taker_buy_quote": 1143.623784}, {"ts": 1775459400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 37988.9, "quote_volume": 200.581392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21673.0, "quote_volume": 114.43344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 99504.1, "quote_volume": 525.381648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775459580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 113195.4, "quote_volume": 597.671712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775459640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 200430.2, "quote_volume": 1058.271456, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775459700000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 29776.9, "quote_volume": 157.209478, "trades": 3, "taker_buy_quote": 150.59352}, {"ts": 1775459760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 70840.4, "quote_volume": 374.037312, "trades": 6, "taker_buy_quote": 374.037312}, {"ts": 1775459820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 218665.1, "quote_volume": 1154.551728, "trades": 6, "taker_buy_quote": 663.208656}, {"ts": 1775459880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21652.4, "quote_volume": 114.324672, "trades": 1, "taker_buy_quote": 114.324672}, {"ts": 1775459940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 198450.7, "quote_volume": 1045.835189, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 800407.6, "quote_volume": 4218.148052, "trades": 20, "taker_buy_quote": 2129.526369}, {"ts": 1775460120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 43387.2, "quote_volume": 228.650544, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 127709.9, "quote_volume": 674.308272, "trades": 3, "taker_buy_quote": 424.828272}, {"ts": 1775460240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 300806.4, "quote_volume": 1588.257792, "trades": 9, "taker_buy_quote": 941.588736}, {"ts": 1775460300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 241189.3, "quote_volume": 1273.479504, "trades": 6, "taker_buy_quote": 1273.479504}, {"ts": 1775460360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 109310.2, "quote_volume": 577.157856, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775460420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 223402.8, "quote_volume": 1177.332756, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775460480000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 341735.9, "quote_volume": 1801.849896, "trades": 11, "taker_buy_quote": 702.289165}, {"ts": 1775460540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775460600000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 489313.9, "quote_volume": 2580.867352, "trades": 11, "taker_buy_quote": 1632.136129}, {"ts": 1775460660000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 284628.0, "quote_volume": 1503.04359, "trades": 7, "taker_buy_quote": 1503.04359}, {"ts": 1775460720000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 489023.1, "quote_volume": 2582.959863, "trades": 14, "taker_buy_quote": 1835.568999}, {"ts": 1775460780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 199629.5, "quote_volume": 1054.04376, "trades": 4, "taker_buy_quote": 228.649344}, {"ts": 1775460840000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 90556.7, "quote_volume": 477.258184, "trades": 6, "taker_buy_quote": 12.87}, {"ts": 1775460900000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 132494.9, "quote_volume": 698.248123, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775460960000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775461020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 9527.1, "quote_volume": 50.207817, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775461080000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 892421.8, "quote_volume": 4702.547892, "trades": 22, "taker_buy_quote": 2016.462967}, {"ts": 1775461140000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 661698.2, "quote_volume": 3482.754315, "trades": 9, "taker_buy_quote": 223.367369}, {"ts": 1775461200000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 750098.8, "quote_volume": 3946.886972, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775461260000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 91800.4, "quote_volume": 483.788108, "trades": 4, "taker_buy_quote": 483.788108}, {"ts": 1775461320000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 1105870.7, "quote_volume": 5823.345463, "trades": 20, "taker_buy_quote": 5084.826962}, {"ts": 1775461380000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 764444.4, "quote_volume": 4034.437755, "trades": 17, "taker_buy_quote": 3290.167776}, {"ts": 1775461440000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 906621.0, "quote_volume": 4795.59009, "trades": 16, "taker_buy_quote": 3062.425965}, {"ts": 1775461500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1134.2, "quote_volume": 5.999918, "trades": 1, "taker_buy_quote": 5.999918}, {"ts": 1775461560000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 355426.6, "quote_volume": 1876.868974, "trades": 7, "taker_buy_quote": 114.542254}, {"ts": 1775461620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21673.0, "quote_volume": 114.43344, "trades": 1, "taker_buy_quote": 114.43344}, {"ts": 1775461680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 447297.6, "quote_volume": 2361.731328, "trades": 5, "taker_buy_quote": 2361.731328}, {"ts": 1775461740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 126181.7, "quote_volume": 667.501193, "trades": 4, "taker_buy_quote": 303.546019}, {"ts": 1775461800000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 103294.5, "quote_volume": 546.427905, "trades": 5, "taker_buy_quote": 296.204028}, {"ts": 1775461860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 195074.4, "quote_volume": 1031.943576, "trades": 7, "taker_buy_quote": 435.382341}, {"ts": 1775461920000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 343731.7, "quote_volume": 1818.340693, "trades": 7, "taker_buy_quote": 790.126567}, {"ts": 1775461980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 129418.3, "quote_volume": 684.622807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462040000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 254232.1, "quote_volume": 1344.908603, "trades": 9, "taker_buy_quote": 780.400536}, {"ts": 1775462100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 171480.9, "quote_volume": 907.133961, "trades": 3, "taker_buy_quote": 907.133961}, {"ts": 1775462160000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 328961.4, "quote_volume": 1742.583192, "trades": 12, "taker_buy_quote": 1026.95874}, {"ts": 1775462220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 9122.0, "quote_volume": 48.25538, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775462340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 168946.2, "quote_volume": 893.725398, "trades": 5, "taker_buy_quote": 29.083891}, {"ts": 1775462400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47250.0, "quote_volume": 249.9525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 79295.5, "quote_volume": 419.473195, "trades": 2, "taker_buy_quote": 279.061783}, {"ts": 1775462520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 38230.6, "quote_volume": 202.239874, "trades": 3, "taker_buy_quote": 49.999493}, {"ts": 1775462580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 43223.2, "quote_volume": 228.650728, "trades": 3, "taker_buy_quote": 114.325364}, {"ts": 1775462640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775462700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 103399.3, "quote_volume": 545.948304, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775462760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 283605.8, "quote_volume": 1497.438624, "trades": 8, "taker_buy_quote": 998.478624}, {"ts": 1775462820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 103955.3, "quote_volume": 548.883984, "trades": 3, "taker_buy_quote": 548.883984}, {"ts": 1775462880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 43284.4, "quote_volume": 228.541632, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775462940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21632.0, "quote_volume": 114.21696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 246005.6, "quote_volume": 1301.369624, "trades": 5, "taker_buy_quote": 343.517788}, {"ts": 1775463060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775463180000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 2267.2, "quote_volume": 11.982158, "trades": 2, "taker_buy_quote": 5.999918}, {"ts": 1775463240000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 322459.1, "quote_volume": 1705.592115, "trades": 14, "taker_buy_quote": 1537.711483}, {"ts": 1775463300000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 621130.3, "quote_volume": 3286.148103, "trades": 35, "taker_buy_quote": 1701.957052}, {"ts": 1775463360000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 1479603.8, "quote_volume": 7859.717186, "trades": 31, "taker_buy_quote": 6498.169941}, {"ts": 1775463420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 154495.0, "quote_volume": 818.8235, "trades": 9, "taker_buy_quote": 240.78059}, {"ts": 1775463480000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 230063.7, "quote_volume": 1218.157413, "trades": 8, "taker_buy_quote": 343.4082}, {"ts": 1775463540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 306119.4, "quote_volume": 1619.371626, "trades": 11, "taker_buy_quote": 1266.751335}, {"ts": 1775463600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 169947.2, "quote_volume": 899.020688, "trades": 4, "taker_buy_quote": 399.115688}, {"ts": 1775463660000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 252214.2, "quote_volume": 1336.025839, "trades": 11, "taker_buy_quote": 597.847409}, {"ts": 1775463720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 102198.9, "quote_volume": 541.65417, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775463780000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 114939.8, "quote_volume": 608.342544, "trades": 4, "taker_buy_quote": 164.83106}, {"ts": 1775463840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 21591.2, "quote_volume": 114.217448, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775463900000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 355222.9, "quote_volume": 1884.644271, "trades": 7, "taker_buy_quote": 1884.644271}, {"ts": 1775463960000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 42133.6, "quote_volume": 223.749892, "trades": 3, "taker_buy_quote": 10.893232}, {"ts": 1775464020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 130089.3, "quote_volume": 690.774183, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775464080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21530.2, "quote_volume": 114.325362, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 52581.6, "quote_volume": 279.734112, "trades": 3, "taker_buy_quote": 279.734112}, {"ts": 1775464200000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 21550.6, "quote_volume": 114.649192, "trades": 4, "taker_buy_quote": 114.649192}, {"ts": 1775464260000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 292166.8, "quote_volume": 1552.942397, "trades": 7, "taker_buy_quote": 573.571544}, {"ts": 1775464320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 123114.8, "quote_volume": 653.739588, "trades": 4, "taker_buy_quote": 653.739588}, {"ts": 1775464380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1000.0, "quote_volume": 5.31, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 364562.6, "quote_volume": 1935.827406, "trades": 9, "taker_buy_quote": 40.01085}, {"ts": 1775464560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775464620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 347618.6, "quote_volume": 1845.854766, "trades": 12, "taker_buy_quote": 978.836904}, {"ts": 1775464680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1194.4, "quote_volume": 6.33032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 21591.2, "quote_volume": 114.43336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775464800000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 189219.0, "quote_volume": 1005.696067, "trades": 5, "taker_buy_quote": 938.798563}, {"ts": 1775464860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 124055.6, "quote_volume": 659.975792, "trades": 6, "taker_buy_quote": 77.267148}, {"ts": 1775464920000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 174480.0, "quote_volume": 928.2336, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775464980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 299500.2, "quote_volume": 1593.341064, "trades": 10, "taker_buy_quote": 1352.545096}, {"ts": 1775465040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1457.6, "quote_volume": 7.739856, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465100000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 74786.9, "quote_volume": 397.118439, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775465160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5541.9, "quote_volume": 29.37207, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775465220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1967.2, "quote_volume": 10.445832, "trades": 1, "taker_buy_quote": 10.445832}, {"ts": 1775465280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465340000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 112707.2, "quote_volume": 597.20816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775465400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 49295.5, "quote_volume": 260.773195, "trades": 2, "taker_buy_quote": 260.773195}, {"ts": 1775465460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775465880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1886.2, "quote_volume": 9.99686, "trades": 1, "taker_buy_quote": 9.99686}, {"ts": 1775465940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 440952.6, "quote_volume": 2332.639254, "trades": 20, "taker_buy_quote": 666.236883}, {"ts": 1775466120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775466180000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 547213.5, "quote_volume": 2894.476181, "trades": 20, "taker_buy_quote": 2032.639122}, {"ts": 1775466240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 22922.6, "quote_volume": 121.031328, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775466300000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 185994.8, "quote_volume": 981.946052, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775466360000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 25369.7, "quote_volume": 133.698319, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775466420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 36897.7, "quote_volume": 194.450879, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775466480000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 521125.7, "quote_volume": 2746.364469, "trades": 17, "taker_buy_quote": 1036.40915}, {"ts": 1775466540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 79769.8, "quote_volume": 419.589148, "trades": 21, "taker_buy_quote": 0.0}, {"ts": 1775466600000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 723773.8, "quote_volume": 3814.114145, "trades": 18, "taker_buy_quote": 1957.849795}, {"ts": 1775466660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 266782.9, "quote_volume": 1405.945883, "trades": 8, "taker_buy_quote": 235.185344}, {"ts": 1775466720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 97038.7, "quote_volume": 512.364336, "trades": 7, "taker_buy_quote": 512.364336}, {"ts": 1775466780000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 498511.0, "quote_volume": 2628.919734, "trades": 15, "taker_buy_quote": 114.43344}, {"ts": 1775466840000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 274995.0, "quote_volume": 1451.866152, "trades": 9, "taker_buy_quote": 960.681744}, {"ts": 1775466900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 37647.9, "quote_volume": 198.780912, "trades": 2, "taker_buy_quote": 198.780912}, {"ts": 1775466960000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 283965.5, "quote_volume": 1496.498185, "trades": 11, "taker_buy_quote": 261.973281}, {"ts": 1775467020000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 33781.1, "quote_volume": 178.126397, "trades": 2, "taker_buy_quote": 52.8}, {"ts": 1775467080000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 658990.1, "quote_volume": 3479.521108, "trades": 21, "taker_buy_quote": 1721.545108}, {"ts": 1775467140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 328810.7, "quote_volume": 1736.120496, "trades": 8, "taker_buy_quote": 1430.70312}, {"ts": 1775467200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 10419.7, "quote_volume": 54.911819, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 69784.1, "quote_volume": 368.460048, "trades": 5, "taker_buy_quote": 368.460048}, {"ts": 1775467320000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 404414.4, "quote_volume": 2139.19264, "trades": 9, "taker_buy_quote": 934.24045}, {"ts": 1775467380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 136117.5, "quote_volume": 720.061575, "trades": 3, "taker_buy_quote": 720.061575}, {"ts": 1775467440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 92575.7, "quote_volume": 489.725453, "trades": 9, "taker_buy_quote": 357.91082}, {"ts": 1775467500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 154767.7, "quote_volume": 818.721133, "trades": 4, "taker_buy_quote": 249.9525}, {"ts": 1775467560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 34685.8, "quote_volume": 183.487882, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775467620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 197899.9, "quote_volume": 1048.86947, "trades": 7, "taker_buy_quote": 1048.86947}, {"ts": 1775467800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775467860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 106219.0, "quote_volume": 562.9607, "trades": 2, "taker_buy_quote": 84.31505}, {"ts": 1775467920000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 530257.2, "quote_volume": 2807.020061, "trades": 11, "taker_buy_quote": 1115.456958}, {"ts": 1775467980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 110890.9, "quote_volume": 586.612861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775468040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 327149.5, "quote_volume": 1727.34936, "trades": 9, "taker_buy_quote": 1702.882896}, {"ts": 1775468280000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 457582.6, "quote_volume": 2415.831878, "trades": 13, "taker_buy_quote": 1467.2856}, {"ts": 1775468340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 211971.2, "quote_volume": 1119.207936, "trades": 7, "taker_buy_quote": 1119.207936}, {"ts": 1775468400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 455167.7, "quote_volume": 2403.285456, "trades": 9, "taker_buy_quote": 662.276208}, {"ts": 1775468460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15953.6, "quote_volume": 84.235008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775468520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 133133.9, "quote_volume": 704.278331, "trades": 5, "taker_buy_quote": 198.994988}, {"ts": 1775468640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 111540.2, "quote_volume": 590.047658, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775468700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 287092.3, "quote_volume": 1518.718267, "trades": 8, "taker_buy_quote": 833.298786}, {"ts": 1775468760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775468880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 69864.9, "quote_volume": 368.886672, "trades": 3, "taker_buy_quote": 249.48}, {"ts": 1775468940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 31907.2, "quote_volume": 168.470016, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775469000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 146804.8, "quote_volume": 775.129344, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775469060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 48273.8, "quote_volume": 254.885664, "trades": 1, "taker_buy_quote": 254.885664}, {"ts": 1775469120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 128326.0, "quote_volume": 677.56128, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775469180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 87321.0, "quote_volume": 461.05488, "trades": 4, "taker_buy_quote": 431.340096}, {"ts": 1775469240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 95491.3, "quote_volume": 504.194064, "trades": 5, "taker_buy_quote": 254.714064}, {"ts": 1775469300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 253402.1, "quote_volume": 1337.963088, "trades": 6, "taker_buy_quote": 726.31944}, {"ts": 1775469360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 62930.5, "quote_volume": 332.27304, "trades": 5, "taker_buy_quote": 281.263488}, {"ts": 1775469420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 84893.0, "quote_volume": 448.23504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775469480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 37606.0, "quote_volume": 198.55968, "trades": 1, "taker_buy_quote": 198.55968}, {"ts": 1775469540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775469600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 63490.2, "quote_volume": 335.228256, "trades": 2, "taker_buy_quote": 335.228256}, {"ts": 1775469660000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 1180341.1, "quote_volume": 6244.047432, "trades": 35, "taker_buy_quote": 4507.581568}, {"ts": 1775469720000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 466566.6, "quote_volume": 2467.164937, "trades": 19, "taker_buy_quote": 499.918754}, {"ts": 1775469780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 47830.8, "quote_volume": 252.546624, "trades": 1, "taker_buy_quote": 252.546624}, {"ts": 1775469840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 206650.1, "quote_volume": 1091.112528, "trades": 5, "taker_buy_quote": 334.373952}, {"ts": 1775469900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 298518.3, "quote_volume": 1576.176624, "trades": 9, "taker_buy_quote": 336.439488}, {"ts": 1775469960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 200764.1, "quote_volume": 1060.034448, "trades": 5, "taker_buy_quote": 1060.034448}, {"ts": 1775470020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 271887.5, "quote_volume": 1435.566, "trades": 7, "taker_buy_quote": 163.0464}, {"ts": 1775470080000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 144979.5, "quote_volume": 765.49176, "trades": 4, "taker_buy_quote": 144.70368}, {"ts": 1775470140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15953.6, "quote_volume": 84.235008, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775470200000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 451743.0, "quote_volume": 2385.182266, "trades": 14, "taker_buy_quote": 1345.839792}, {"ts": 1775470260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 152288.8, "quote_volume": 804.084864, "trades": 3, "taker_buy_quote": 119.66592}, {"ts": 1775470320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 124044.1, "quote_volume": 654.952848, "trades": 3, "taker_buy_quote": 654.952848}, {"ts": 1775470380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470500000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 591143.6, "quote_volume": 3121.016827, "trades": 13, "taker_buy_quote": 249.48}, {"ts": 1775470560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 230396.7, "quote_volume": 1216.494576, "trades": 7, "taker_buy_quote": 39.815952}, {"ts": 1775470620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15953.6, "quote_volume": 84.235008, "trades": 1, "taker_buy_quote": 84.235008}, {"ts": 1775470680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 18956.0, "quote_volume": 100.08768, "trades": 2, "taker_buy_quote": 100.08768}, {"ts": 1775470740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 26230.8, "quote_volume": 138.236316, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775470860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775470920000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 399006.8, "quote_volume": 2109.232407, "trades": 10, "taker_buy_quote": 2101.390023}, {"ts": 1775470980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 15938.6, "quote_volume": 84.315194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 150654.4, "quote_volume": 796.961776, "trades": 5, "taker_buy_quote": 464.022401}, {"ts": 1775471100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 166307.3, "quote_volume": 879.765617, "trades": 6, "taker_buy_quote": 573.258785}, {"ts": 1775471160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 15923.6, "quote_volume": 84.235844, "trades": 1, "taker_buy_quote": 84.235844}, {"ts": 1775471220000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 209290.7, "quote_volume": 1107.336482, "trades": 9, "taker_buy_quote": 1093.558148}, {"ts": 1775471280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 160188.6, "quote_volume": 848.99958, "trades": 5, "taker_buy_quote": 848.99958}, {"ts": 1775471400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 17984.0, "quote_volume": 95.3152, "trades": 2, "taker_buy_quote": 95.3152}, {"ts": 1775471460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 143703.6, "quote_volume": 761.62908, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775471580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 34707.5, "quote_volume": 183.94975, "trades": 3, "taker_buy_quote": 183.94975}, {"ts": 1775471640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15893.4, "quote_volume": 84.23502, "trades": 1, "taker_buy_quote": 84.23502}, {"ts": 1775471700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775471760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 66453.1, "quote_volume": 352.20143, "trades": 1, "taker_buy_quote": 352.20143}, {"ts": 1775471820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 135447.4, "quote_volume": 717.87122, "trades": 4, "taker_buy_quote": 383.2112}, {"ts": 1775471880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15893.4, "quote_volume": 84.23502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775471940000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 128216.6, "quote_volume": 680.830146, "trades": 8, "taker_buy_quote": 680.830146}, {"ts": 1775472000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 220671.4, "quote_volume": 1173.971848, "trades": 8, "taker_buy_quote": 922.601848}, {"ts": 1775472060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 297526.1, "quote_volume": 1582.838852, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775472120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 15863.6, "quote_volume": 84.394352, "trades": 1, "taker_buy_quote": 84.394352}, {"ts": 1775472180000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 249590.3, "quote_volume": 1327.783832, "trades": 10, "taker_buy_quote": 1308.368348}, {"ts": 1775472240000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 993262.0, "quote_volume": 5294.353829, "trades": 37, "taker_buy_quote": 3861.011332}, {"ts": 1775472300000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 337504.5, "quote_volume": 1798.544095, "trades": 11, "taker_buy_quote": 398.7373}, {"ts": 1775472360000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 916452.3, "quote_volume": 4877.682652, "trades": 30, "taker_buy_quote": 1651.316161}, {"ts": 1775472420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 15833.8, "quote_volume": 84.235816, "trades": 1, "taker_buy_quote": 84.235816}, {"ts": 1775472540000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472600000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775472660000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 573704.2, "quote_volume": 3051.316249, "trades": 21, "taker_buy_quote": 2579.788764}, {"ts": 1775472720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 654760.1, "quote_volume": 3476.776131, "trades": 21, "taker_buy_quote": 1781.201799}, {"ts": 1775472780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 361145.3, "quote_volume": 1917.681543, "trades": 7, "taker_buy_quote": 1053.391959}, {"ts": 1775472840000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 217202.8, "quote_volume": 1153.247068, "trades": 8, "taker_buy_quote": 528.054012}, {"ts": 1775472900000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 18162.9, "quote_volume": 96.605419, "trades": 4, "taker_buy_quote": 33.3564}, {"ts": 1775472960000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 294968.4, "quote_volume": 1571.994806, "trades": 18, "taker_buy_quote": 455.683553}, {"ts": 1775473020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 46371.6, "quote_volume": 247.160628, "trades": 3, "taker_buy_quote": 247.160628}, {"ts": 1775473080000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 356887.7, "quote_volume": 1902.018656, "trades": 21, "taker_buy_quote": 923.248209}, {"ts": 1775473140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775473200000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 93619.8, "quote_volume": 498.677156, "trades": 4, "taker_buy_quote": 53.96625}, {"ts": 1775473260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 10000.0, "quote_volume": 53.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775473320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 447117.3, "quote_volume": 2387.606382, "trades": 11, "taker_buy_quote": 2218.664802}, {"ts": 1775473380000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 110699.9, "quote_volume": 591.212981, "trades": 6, "taker_buy_quote": 554.416109}, {"ts": 1775473440000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 658573.0, "quote_volume": 3523.345805, "trades": 13, "taker_buy_quote": 3410.488575}, {"ts": 1775473500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 263060.2, "quote_volume": 1407.37207, "trades": 10, "taker_buy_quote": 143.89895}, {"ts": 1775473560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 347266.7, "quote_volume": 1857.876845, "trades": 7, "taker_buy_quote": 1063.7191}, {"ts": 1775473620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 678494.6, "quote_volume": 3629.94611, "trades": 30, "taker_buy_quote": 1728.783485}, {"ts": 1775473680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 476663.2, "quote_volume": 2550.14812, "trades": 70, "taker_buy_quote": 1850.82715}, {"ts": 1775473740000, "open": 0.00535, "high": 0.00536, "low": 0.00534, "close": 0.00534, "volume": 312714.8, "quote_volume": 1672.97051, "trades": 40, "taker_buy_quote": 848.05114}, {"ts": 1775473800000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 619992.3, "quote_volume": 3318.345439, "trades": 28, "taker_buy_quote": 1817.849664}, {"ts": 1775473860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 160406.8, "quote_volume": 858.17638, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775473920000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 62980.0, "quote_volume": 336.943, "trades": 3, "taker_buy_quote": 336.943}, {"ts": 1775473980000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 492214.8, "quote_volume": 2633.24138, "trades": 20, "taker_buy_quote": 312.58338}, {"ts": 1775474040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 77771.0, "quote_volume": 415.29714, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775474160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 607958.1, "quote_volume": 3246.496254, "trades": 44, "taker_buy_quote": 0.0}, {"ts": 1775474220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474280000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 634155.7, "quote_volume": 3377.989881, "trades": 24, "taker_buy_quote": 551.654467}, {"ts": 1775474340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 618209.6, "quote_volume": 3282.692976, "trades": 13, "taker_buy_quote": 1798.90056}, {"ts": 1775474400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 129083.6, "quote_volume": 685.433916, "trades": 6, "taker_buy_quote": 685.433916}, {"ts": 1775474460000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 143347.2, "quote_volume": 761.141492, "trades": 5, "taker_buy_quote": 276.892605}, {"ts": 1775474520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15863.6, "quote_volume": 84.235716, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 18832.3, "quote_volume": 99.999513, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775474880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 14562.2, "quote_volume": 77.325282, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775474940000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 524297.0, "quote_volume": 2783.998099, "trades": 16, "taker_buy_quote": 1461.991149}, {"ts": 1775475000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 26802.4, "quote_volume": 142.320744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775475060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 22267.4, "quote_volume": 118.239894, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775475120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 55763.4, "quote_volume": 296.661288, "trades": 6, "taker_buy_quote": 287.68432}, {"ts": 1775475180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 726521.1, "quote_volume": 3872.357463, "trades": 133, "taker_buy_quote": 3059.031443}, {"ts": 1775475240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 305792.5, "quote_volume": 1629.874025, "trades": 24, "taker_buy_quote": 109.077384}, {"ts": 1775475300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 178167.8, "quote_volume": 947.852696, "trades": 30, "taker_buy_quote": 224.30716}, {"ts": 1775475360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 92501.2, "quote_volume": 492.106384, "trades": 15, "taker_buy_quote": 492.106384}, {"ts": 1775475420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 10124.0, "quote_volume": 53.75844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775475600000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 734361.6, "quote_volume": 3899.362196, "trades": 14, "taker_buy_quote": 2008.744857}, {"ts": 1775475660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 516858.7, "quote_volume": 2744.519697, "trades": 30, "taker_buy_quote": 676.41435}, {"ts": 1775475720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 126908.8, "quote_volume": 673.885728, "trades": 3, "taker_buy_quote": 673.885728}, {"ts": 1775475780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 41487.4, "quote_volume": 220.298094, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775475840000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 53573.4, "quote_volume": 284.453843, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775475900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775475960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 20230.2, "quote_volume": 107.22006, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 20250.0, "quote_volume": 107.325, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775476080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 161591.4, "quote_volume": 856.43442, "trades": 5, "taker_buy_quote": 436.20537}, {"ts": 1775476140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 116499.1, "quote_volume": 617.44523, "trades": 4, "taker_buy_quote": 533.21021}, {"ts": 1775476260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 26018.4, "quote_volume": 137.89752, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 189687.5, "quote_volume": 1005.34375, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775476560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 30417.3, "quote_volume": 160.907517, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775476680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 63570.7, "quote_volume": 336.92471, "trades": 1, "taker_buy_quote": 336.92471}, {"ts": 1775476740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15878.5, "quote_volume": 84.15605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 288018.3, "quote_volume": 1526.49699, "trades": 7, "taker_buy_quote": 429.8141}, {"ts": 1775476860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15893.4, "quote_volume": 84.23502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775476920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 297009.5, "quote_volume": 1574.15035, "trades": 12, "taker_buy_quote": 100.13502}, {"ts": 1775476980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15893.4, "quote_volume": 84.23502, "trades": 1, "taker_buy_quote": 84.23502}, {"ts": 1775477040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2009.5, "quote_volume": 10.630255, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 352193.1, "quote_volume": 1863.101499, "trades": 10, "taker_buy_quote": 1208.515312}, {"ts": 1775477220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 146453.9, "quote_volume": 774.741131, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775477280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8262.7, "quote_volume": 43.709683, "trades": 1, "taker_buy_quote": 43.709683}, {"ts": 1775477340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 514721.7, "quote_volume": 2717.730576, "trades": 16, "taker_buy_quote": 847.374}, {"ts": 1775477460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4180.0, "quote_volume": 22.1122, "trades": 1, "taker_buy_quote": 22.1122}, {"ts": 1775477520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775477640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 79618.0, "quote_volume": 421.17922, "trades": 2, "taker_buy_quote": 421.17922}, {"ts": 1775477700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 390588.0, "quote_volume": 2066.21052, "trades": 11, "taker_buy_quote": 790.150901}, {"ts": 1775477760000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 502126.6, "quote_volume": 2654.594919, "trades": 14, "taker_buy_quote": 968.014455}, {"ts": 1775477820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 713064.7, "quote_volume": 3772.112263, "trades": 20, "taker_buy_quote": 1557.327861}, {"ts": 1775477880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47770.8, "quote_volume": 252.707532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775477940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 298125.6, "quote_volume": 1580.06568, "trades": 8, "taker_buy_quote": 1406.17957}, {"ts": 1775478060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 262044.7, "quote_volume": 1388.83691, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775478120000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 35435.1, "quote_volume": 187.610914, "trades": 2, "taker_buy_quote": 84.39455}, {"ts": 1775478180000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 79417.2, "quote_volume": 420.900217, "trades": 3, "taker_buy_quote": 415.11137}, {"ts": 1775478240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 205673.3, "quote_volume": 1090.06849, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775478300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 49371.8, "quote_volume": 261.176822, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775478360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 240552.8, "quote_volume": 1274.92984, "trades": 6, "taker_buy_quote": 1274.92984}, {"ts": 1775478480000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 103622.6, "quote_volume": 550.236006, "trades": 5, "taker_buy_quote": 550.236006}, {"ts": 1775478540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 276759.9, "quote_volume": 1469.595069, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775478600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 927961.1, "quote_volume": 4927.473441, "trades": 24, "taker_buy_quote": 2991.197871}, {"ts": 1775478660000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 2709345.2, "quote_volume": 14443.742884, "trades": 59, "taker_buy_quote": 11359.09317}, {"ts": 1775478720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 340720.3, "quote_volume": 1819.446402, "trades": 10, "taker_buy_quote": 1004.526624}, {"ts": 1775478780000, "open": 0.00534, "high": 0.00534, "low": 0.0053, "close": 0.00531, "volume": 2857074.8, "quote_volume": 15200.171014, "trades": 68, "taker_buy_quote": 2588.216372}, {"ts": 1775478840000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775478900000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 546179.9, "quote_volume": 2905.985632, "trades": 14, "taker_buy_quote": 1736.531528}, {"ts": 1775478960000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 956017.8, "quote_volume": 5096.696939, "trades": 26, "taker_buy_quote": 2498.13315}, {"ts": 1775479020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 45084.0, "quote_volume": 240.29772, "trades": 2, "taker_buy_quote": 240.29772}, {"ts": 1775479080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 186225.3, "quote_volume": 992.580849, "trades": 5, "taker_buy_quote": 6.632119}, {"ts": 1775479140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 86435.5, "quote_volume": 460.701215, "trades": 4, "taker_buy_quote": 460.701215}, {"ts": 1775479200000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 217901.8, "quote_volume": 1159.584323, "trades": 5, "taker_buy_quote": 184.816151}, {"ts": 1775479260000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 258547.9, "quote_volume": 1373.048136, "trades": 7, "taker_buy_quote": 1373.048136}, {"ts": 1775479320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 73207.8, "quote_volume": 388.733418, "trades": 5, "taker_buy_quote": 250.8975}, {"ts": 1775479380000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 622583.3, "quote_volume": 3307.092105, "trades": 17, "taker_buy_quote": 1832.394192}, {"ts": 1775479440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 243773.9, "quote_volume": 1294.439409, "trades": 10, "taker_buy_quote": 288.074934}, {"ts": 1775479500000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 402574.7, "quote_volume": 2138.446851, "trades": 11, "taker_buy_quote": 994.384518}, {"ts": 1775479560000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 50279.8, "quote_volume": 267.3299, "trades": 4, "taker_buy_quote": 267.3299}, {"ts": 1775479620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 62381.4, "quote_volume": 331.245234, "trades": 3, "taker_buy_quote": 80.347734}, {"ts": 1775479680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 32857.5, "quote_volume": 174.473325, "trades": 2, "taker_buy_quote": 174.473325}, {"ts": 1775479740000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 167926.5, "quote_volume": 890.391249, "trades": 11, "taker_buy_quote": 314.300759}, {"ts": 1775479800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 31254.1, "quote_volume": 165.64673, "trades": 4, "taker_buy_quote": 165.64673}, {"ts": 1775479860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 230821.6, "quote_volume": 1223.35448, "trades": 6, "taker_buy_quote": 604.59644}, {"ts": 1775479920000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 249176.5, "quote_volume": 1318.143685, "trades": 8, "taker_buy_quote": 550.802735}, {"ts": 1775479980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 164932.1, "quote_volume": 872.490809, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775480040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5671.0, "quote_volume": 29.99959, "trades": 1, "taker_buy_quote": 29.99959}, {"ts": 1775480100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 20492.0, "quote_volume": 108.19776, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775480220000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 330504.8, "quote_volume": 1748.272132, "trades": 8, "taker_buy_quote": 1696.390852}, {"ts": 1775480280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 131388.6, "quote_volume": 695.045694, "trades": 3, "taker_buy_quote": 372.730226}, {"ts": 1775480340000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 80383.6, "quote_volume": 425.238698, "trades": 4, "taker_buy_quote": 5.01062}, {"ts": 1775480400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480460000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 740571.1, "quote_volume": 3922.318661, "trades": 15, "taker_buy_quote": 2489.69726}, {"ts": 1775480520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 115399.6, "quote_volume": 610.463884, "trades": 4, "taker_buy_quote": 603.77415}, {"ts": 1775480580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775480640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 82629.2, "quote_volume": 437.93476, "trades": 2, "taker_buy_quote": 437.93476}, {"ts": 1775480700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 57675.5, "quote_volume": 305.68015, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775480760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 31817.0, "quote_volume": 168.6301, "trades": 2, "taker_buy_quote": 168.6301}, {"ts": 1775480820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1762.1, "quote_volume": 9.321509, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775480880000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 56171.5, "quote_volume": 297.476589, "trades": 7, "taker_buy_quote": 174.55762}, {"ts": 1775480940000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 91202.5, "quote_volume": 482.678668, "trades": 6, "taker_buy_quote": 115.24479}, {"ts": 1775481000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15908.5, "quote_volume": 84.31505, "trades": 1, "taker_buy_quote": 84.31505}, {"ts": 1775481120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 12776.1, "quote_volume": 67.585569, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 31772.3, "quote_volume": 168.075467, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 449124.2, "quote_volume": 2375.867018, "trades": 12, "taker_buy_quote": 634.317552}, {"ts": 1775481540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 976.9, "quote_volume": 5.167801, "trades": 1, "taker_buy_quote": 5.167801}, {"ts": 1775481600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 18012.0, "quote_volume": 95.10336, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775481660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481720000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 186476.7, "quote_volume": 986.442483, "trades": 5, "taker_buy_quote": 976.273203}, {"ts": 1775481780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775481840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 143493.4, "quote_volume": 759.080086, "trades": 5, "taker_buy_quote": 559.470929}, {"ts": 1775481900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4938.9, "quote_volume": 26.126781, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775481960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 15923.6, "quote_volume": 84.235844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 15923.6, "quote_volume": 84.235844, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775482140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482200000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 303050.8, "quote_volume": 1603.924975, "trades": 7, "taker_buy_quote": 209.384038}, {"ts": 1775482260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 41054.6, "quote_volume": 217.178834, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775482320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47770.8, "quote_volume": 252.707532, "trades": 2, "taker_buy_quote": 252.707532}, {"ts": 1775482380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 43379.5, "quote_volume": 229.477555, "trades": 2, "taker_buy_quote": 229.477555}, {"ts": 1775482500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 158666.0, "quote_volume": 839.34314, "trades": 6, "taker_buy_quote": 839.34314}, {"ts": 1775482560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 525422.7, "quote_volume": 2774.231856, "trades": 16, "taker_buy_quote": 1505.25936}, {"ts": 1775482620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 19901.4, "quote_volume": 105.079392, "trades": 2, "taker_buy_quote": 105.079392}, {"ts": 1775482680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4881.4, "quote_volume": 25.773792, "trades": 1, "taker_buy_quote": 25.773792}, {"ts": 1775482860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 265878.9, "quote_volume": 1403.840592, "trades": 8, "taker_buy_quote": 1366.412784}, {"ts": 1775482920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775482980000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 811982.1, "quote_volume": 4285.539778, "trades": 21, "taker_buy_quote": 1122.882288}, {"ts": 1775483040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 162887.7, "quote_volume": 860.047056, "trades": 3, "taker_buy_quote": 860.047056}, {"ts": 1775483100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 275720.7, "quote_volume": 1455.805296, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775483160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483220000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 159807.9, "quote_volume": 843.761028, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775483280000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 234186.4, "quote_volume": 1234.257242, "trades": 10, "taker_buy_quote": 817.158349}, {"ts": 1775483340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1041.0, "quote_volume": 5.49648, "trades": 1, "taker_buy_quote": 5.49648}, {"ts": 1775483400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 382450.5, "quote_volume": 2019.33864, "trades": 11, "taker_buy_quote": 1457.909376}, {"ts": 1775483520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775483700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 219886.4, "quote_volume": 1163.199056, "trades": 13, "taker_buy_quote": 1163.199056}, {"ts": 1775483760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 358975.0, "quote_volume": 1898.97775, "trades": 8, "taker_buy_quote": 381.426457}, {"ts": 1775483820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 354991.3, "quote_volume": 1877.903977, "trades": 8, "taker_buy_quote": 766.879662}, {"ts": 1775483880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1441.2, "quote_volume": 7.63836, "trades": 1, "taker_buy_quote": 7.63836}, {"ts": 1775483940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9433.9, "quote_volume": 49.99967, "trades": 1, "taker_buy_quote": 49.99967}, {"ts": 1775484000000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 490982.9, "quote_volume": 2600.657706, "trades": 13, "taker_buy_quote": 1808.948134}, {"ts": 1775484060000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 384046.4, "quote_volume": 2033.345864, "trades": 7, "taker_buy_quote": 748.893133}, {"ts": 1775484120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 581013.0, "quote_volume": 3073.55877, "trades": 13, "taker_buy_quote": 1986.563222}, {"ts": 1775484180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 106485.2, "quote_volume": 563.306708, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775484240000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 20080.1, "quote_volume": 106.202957, "trades": 3, "taker_buy_quote": 95.235341}, {"ts": 1775484300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 38687.6, "quote_volume": 204.657404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775484420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 127082.2, "quote_volume": 672.264838, "trades": 5, "taker_buy_quote": 602.406156}, {"ts": 1775484480000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 187513.0, "quote_volume": 993.807369, "trades": 4, "taker_buy_quote": 987.70747}, {"ts": 1775484540000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 635048.4, "quote_volume": 3364.981163, "trades": 19, "taker_buy_quote": 1058.86527}, {"ts": 1775484600000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 296768.0, "quote_volume": 1571.642977, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775484660000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 280941.4, "quote_volume": 1489.317107, "trades": 6, "taker_buy_quote": 1489.317107}, {"ts": 1775484720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4292.3, "quote_volume": 22.792113, "trades": 1, "taker_buy_quote": 22.792113}, {"ts": 1775484780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 186596.4, "quote_volume": 990.826884, "trades": 5, "taker_buy_quote": 990.826884}, {"ts": 1775484840000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775484900000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 38661.1, "quote_volume": 205.938058, "trades": 5, "taker_buy_quote": 200.410578}, {"ts": 1775484960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 26113.1, "quote_volume": 139.182823, "trades": 1, "taker_buy_quote": 139.182823}, {"ts": 1775485020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 252852.5, "quote_volume": 1347.703825, "trades": 8, "taker_buy_quote": 719.011137}, {"ts": 1775485080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 447527.9, "quote_volume": 2385.323707, "trades": 18, "taker_buy_quote": 1285.616787}, {"ts": 1775485140000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 362641.8, "quote_volume": 1932.687534, "trades": 71, "taker_buy_quote": 777.896444}, {"ts": 1775485200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 15863.8, "quote_volume": 84.554054, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485260000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 608400.0, "quote_volume": 3250.695315, "trades": 38, "taker_buy_quote": 2361.494535}, {"ts": 1775485320000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 494872.1, "quote_volume": 2648.181996, "trades": 35, "taker_buy_quote": 2237.901196}, {"ts": 1775485380000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 456866.0, "quote_volume": 2444.35175, "trades": 26, "taker_buy_quote": 798.92715}, {"ts": 1775485440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775485560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 323558.9, "quote_volume": 1731.040115, "trades": 7, "taker_buy_quote": 366.373885}, {"ts": 1775485620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 153373.9, "quote_volume": 820.550365, "trades": 7, "taker_buy_quote": 820.550365}, {"ts": 1775485680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 82577.4, "quote_volume": 441.78909, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775485740000, "open": 0.00535, "high": 0.00535, "low": 0.00532, "close": 0.00532, "volume": 4315712.7, "quote_volume": 23021.861417, "trades": 92, "taker_buy_quote": 13.495776}, {"ts": 1775485800000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 1311228.2, "quote_volume": 6975.414344, "trades": 28, "taker_buy_quote": 4021.460996}, {"ts": 1775485860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6000.0, "quote_volume": 31.86, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775485920000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 1621077.2, "quote_volume": 8597.69221, "trades": 39, "taker_buy_quote": 3384.192149}, {"ts": 1775485980000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 621265.6, "quote_volume": 3287.387536, "trades": 15, "taker_buy_quote": 1163.71864}, {"ts": 1775486040000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 804149.6, "quote_volume": 4260.98209, "trades": 15, "taker_buy_quote": 4260.98209}, {"ts": 1775486100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486160000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 1388037.6, "quote_volume": 7369.775086, "trades": 23, "taker_buy_quote": 4436.955288}, {"ts": 1775486220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 48848.0, "quote_volume": 258.8944, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775486280000, "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 1053375.8, "quote_volume": 5578.416461, "trades": 28, "taker_buy_quote": 1285.683822}, {"ts": 1775486340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 227324.0, "quote_volume": 1202.54396, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775486400000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 208822.6, "quote_volume": 1104.773698, "trades": 4, "taker_buy_quote": 1104.773698}, {"ts": 1775486460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 31742.7, "quote_volume": 168.23631, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775486520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 106930.2, "quote_volume": 567.799362, "trades": 6, "taker_buy_quote": 57.521637}, {"ts": 1775486580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775486640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 298543.0, "quote_volume": 1585.26333, "trades": 9, "taker_buy_quote": 347.330286}, {"ts": 1775486700000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 420208.2, "quote_volume": 2227.817146, "trades": 12, "taker_buy_quote": 1641.629726}, {"ts": 1775486760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 396447.4, "quote_volume": 2101.17122, "trades": 12, "taker_buy_quote": 593.91323}, {"ts": 1775486820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 18759.1, "quote_volume": 99.42323, "trades": 1, "taker_buy_quote": 99.42323}, {"ts": 1775486880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 226237.6, "quote_volume": 1199.05928, "trades": 7, "taker_buy_quote": 250.425}, {"ts": 1775486940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 208480.5, "quote_volume": 1104.94665, "trades": 3, "taker_buy_quote": 1020.86957}, {"ts": 1775487000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 552674.3, "quote_volume": 2934.700533, "trades": 16, "taker_buy_quote": 1531.535688}, {"ts": 1775487060000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 263359.0, "quote_volume": 1397.84071, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775487120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5078.9, "quote_volume": 26.91817, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 63978.7, "quote_volume": 339.08711, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775487240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487360000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15878.5, "quote_volume": 84.15605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775487420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1958.2, "quote_volume": 10.398042, "trades": 1, "taker_buy_quote": 10.398042}, {"ts": 1775487600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15878.5, "quote_volume": 84.314835, "trades": 1, "taker_buy_quote": 84.314835}, {"ts": 1775487660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 339478.8, "quote_volume": 1802.632428, "trades": 11, "taker_buy_quote": 1192.877694}, {"ts": 1775487780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 172474.7, "quote_volume": 915.840657, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775487840000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487900000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775487960000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 238432.5, "quote_volume": 1266.076575, "trades": 6, "taker_buy_quote": 1266.076575}, {"ts": 1775488140000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 537491.5, "quote_volume": 2852.151295, "trades": 11, "taker_buy_quote": 431.445465}, {"ts": 1775488200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 211519.8, "quote_volume": 1123.170138, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775488260000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 131230.5, "quote_volume": 696.833955, "trades": 7, "taker_buy_quote": 335.133216}, {"ts": 1775488320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15863.6, "quote_volume": 84.235716, "trades": 1, "taker_buy_quote": 84.235716}, {"ts": 1775488380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 220840.8, "quote_volume": 1172.664648, "trades": 4, "taker_buy_quote": 792.627417}, {"ts": 1775488440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15863.6, "quote_volume": 84.235716, "trades": 1, "taker_buy_quote": 84.235716}, {"ts": 1775488500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 328933.0, "quote_volume": 1743.3449, "trades": 9, "taker_buy_quote": 693.23205}, {"ts": 1775488560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775488740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 360987.9, "quote_volume": 1913.23587, "trades": 9, "taker_buy_quote": 601.33058}, {"ts": 1775488800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 133035.3, "quote_volume": 705.08709, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775488860000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 822748.1, "quote_volume": 4357.134733, "trades": 19, "taker_buy_quote": 3632.597289}, {"ts": 1775488920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 16856.0, "quote_volume": 89.3368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775488980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 171517.6, "quote_volume": 910.758456, "trades": 5, "taker_buy_quote": 833.680089}, {"ts": 1775489220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 10782.5, "quote_volume": 57.3629, "trades": 2, "taker_buy_quote": 57.3629}, {"ts": 1775489280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775489340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 67180.4, "quote_volume": 357.399728, "trades": 6, "taker_buy_quote": 357.399728}, {"ts": 1775489400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 140506.3, "quote_volume": 748.898579, "trades": 3, "taker_buy_quote": 748.898579}, {"ts": 1775489460000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 77261.1, "quote_volume": 412.797236, "trades": 6, "taker_buy_quote": 412.797236}, {"ts": 1775489520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 516792.5, "quote_volume": 2764.839875, "trades": 9, "taker_buy_quote": 2764.839875}, {"ts": 1775489580000, "open": 0.00535, "high": 0.00536, "low": 0.00534, "close": 0.00536, "volume": 734410.3, "quote_volume": 3934.097911, "trades": 30, "taker_buy_quote": 1385.032702}, {"ts": 1775489640000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 382245.4, "quote_volume": 2048.835344, "trades": 14, "taker_buy_quote": 786.51032}, {"ts": 1775489700000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 860363.4, "quote_volume": 4611.008023, "trades": 21, "taker_buy_quote": 879.742387}, {"ts": 1775489760000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1862.1, "quote_volume": 9.999477, "trades": 1, "taker_buy_quote": 9.999477}, {"ts": 1775489820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 5445.2, "quote_volume": 29.186272, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15789.6, "quote_volume": 84.632256, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775489940000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 746147.2, "quote_volume": 4004.995084, "trades": 19, "taker_buy_quote": 2209.482157}, {"ts": 1775490000000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 346024.8, "quote_volume": 1857.184644, "trades": 12, "taker_buy_quote": 400.239525}, {"ts": 1775490060000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 233723.7, "quote_volume": 1255.096269, "trades": 5, "taker_buy_quote": 1255.096269}, {"ts": 1775490120000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 293908.8, "quote_volume": 1577.475996, "trades": 8, "taker_buy_quote": 857.066499}, {"ts": 1775490180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 168818.3, "quote_volume": 906.554271, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775490240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490300000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 155068.8, "quote_volume": 832.719456, "trades": 4, "taker_buy_quote": 832.719456}, {"ts": 1775490360000, "open": 0.00537, "high": 0.00537, "low": 0.00534, "close": 0.00535, "volume": 3040621.3, "quote_volume": 16282.047977, "trades": 87, "taker_buy_quote": 1661.680062}, {"ts": 1775490420000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 1360255.5, "quote_volume": 7273.712482, "trades": 36, "taker_buy_quote": 2507.18655}, {"ts": 1775490480000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 419844.1, "quote_volume": 2246.192005, "trades": 11, "taker_buy_quote": 1077.59204}, {"ts": 1775490540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490660000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 608163.1, "quote_volume": 3248.986673, "trades": 19, "taker_buy_quote": 1697.622495}, {"ts": 1775490720000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 421677.1, "quote_volume": 2252.447784, "trades": 12, "taker_buy_quote": 1141.244514}, {"ts": 1775490780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 10125.0, "quote_volume": 54.0675, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775490840000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 386491.5, "quote_volume": 2062.569081, "trades": 10, "taker_buy_quote": 925.460982}, {"ts": 1775490900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775490960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491080000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 661104.7, "quote_volume": 3529.311671, "trades": 27, "taker_buy_quote": 2013.726816}, {"ts": 1775491140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491200000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 170005.1, "quote_volume": 907.186521, "trades": 6, "taker_buy_quote": 891.068601}, {"ts": 1775491260000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 162701.9, "quote_volume": 869.997861, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775491320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 73267.2, "quote_volume": 391.246848, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775491380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 18726.5, "quote_volume": 99.99951, "trades": 1, "taker_buy_quote": 99.99951}, {"ts": 1775491440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491560000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 189052.7, "quote_volume": 1007.66896, "trades": 7, "taker_buy_quote": 983.952059}, {"ts": 1775491620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775491680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 2934.1, "quote_volume": 15.638753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 98130.5, "quote_volume": 523.035565, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775491800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 19791.7, "quote_volume": 105.489761, "trades": 1, "taker_buy_quote": 105.489761}, {"ts": 1775491860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 139707.3, "quote_volume": 744.639909, "trades": 7, "taker_buy_quote": 744.639909}, {"ts": 1775491920000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 15804.0, "quote_volume": 84.23532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775491980000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 40820.8, "quote_volume": 217.55372, "trades": 2, "taker_buy_quote": 206.305112}, {"ts": 1775492040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 35690.2, "quote_volume": 189.871864, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775492220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 47250.0, "quote_volume": 251.37, "trades": 1, "taker_buy_quote": 251.37}, {"ts": 1775492280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 56022.5, "quote_volume": 298.599925, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775492460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492580000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 1697503.6, "quote_volume": 9063.124253, "trades": 46, "taker_buy_quote": 5659.242369}, {"ts": 1775492640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 303545.0, "quote_volume": 1623.96575, "trades": 11, "taker_buy_quote": 991.191825}, {"ts": 1775492760000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 201300.5, "quote_volume": 1077.014895, "trades": 36, "taker_buy_quote": 1077.014895}, {"ts": 1775492820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775492880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 39834.3, "quote_volume": 213.511848, "trades": 1, "taker_buy_quote": 213.511848}, {"ts": 1775492940000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11546.6, "quote_volume": 61.889776, "trades": 2, "taker_buy_quote": 61.889776}, {"ts": 1775493000000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 116570.8, "quote_volume": 624.819488, "trades": 4, "taker_buy_quote": 624.819488}, {"ts": 1775493180000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 124502.7, "quote_volume": 666.966682, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775493240000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 47339.1, "quote_volume": 253.264185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775493300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493360000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 124416.7, "quote_volume": 665.583007, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775493420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 204952.0, "quote_volume": 1094.44368, "trades": 9, "taker_buy_quote": 1094.44368}, {"ts": 1775493480000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 247985.3, "quote_volume": 1324.227619, "trades": 10, "taker_buy_quote": 1316.82798}, {"ts": 1775493540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 485232.7, "quote_volume": 2591.142618, "trades": 9, "taker_buy_quote": 2146.506984}, {"ts": 1775493600000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 587581.6, "quote_volume": 3138.688073, "trades": 16, "taker_buy_quote": 2380.084469}, {"ts": 1775493660000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 333179.4, "quote_volume": 1782.00215, "trades": 10, "taker_buy_quote": 359.412465}, {"ts": 1775493720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493780000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 418722.0, "quote_volume": 2235.753976, "trades": 12, "taker_buy_quote": 683.733066}, {"ts": 1775493840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775493900000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 718570.6, "quote_volume": 3838.573344, "trades": 15, "taker_buy_quote": 3414.967164}, {"ts": 1775493960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 334099.0, "quote_volume": 1784.08866, "trades": 8, "taker_buy_quote": 654.830316}, {"ts": 1775494200000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 19176.3, "quote_volume": 102.435755, "trades": 2, "taker_buy_quote": 18.357455}, {"ts": 1775494260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 48643.6, "quote_volume": 259.756824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494500000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 475190.0, "quote_volume": 2532.920444, "trades": 14, "taker_buy_quote": 1839.167111}, {"ts": 1775494560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 88408.4, "quote_volume": 471.216772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775494620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 502393.3, "quote_volume": 2677.756289, "trades": 10, "taker_buy_quote": 2677.756289}, {"ts": 1775494680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 310175.1, "quote_volume": 1653.233283, "trades": 8, "taker_buy_quote": 196.839565}, {"ts": 1775494740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 6070.4, "quote_volume": 32.355232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775494800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775494860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 25833.8, "quote_volume": 137.694154, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775494920000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 714843.9, "quote_volume": 3795.896706, "trades": 25, "taker_buy_quote": 1680.255058}, {"ts": 1775494980000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 192363.5, "quote_volume": 1021.450185, "trades": 5, "taker_buy_quote": 602.862885}, {"ts": 1775495040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 106353.3, "quote_volume": 564.736023, "trades": 5, "taker_buy_quote": 554.7357}, {"ts": 1775495100000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 21840.6, "quote_volume": 116.291602, "trades": 3, "taker_buy_quote": 116.291602}, {"ts": 1775495160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 248272.8, "quote_volume": 1320.811296, "trades": 6, "taker_buy_quote": 456.585276}, {"ts": 1775495220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 1891.8, "quote_volume": 10.064376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495280000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 220101.2, "quote_volume": 1172.654646, "trades": 10, "taker_buy_quote": 372.756748}, {"ts": 1775495340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 275985.1, "quote_volume": 1468.240732, "trades": 6, "taker_buy_quote": 1053.557372}, {"ts": 1775495400000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 293111.0, "quote_volume": 1559.307525, "trades": 11, "taker_buy_quote": 309.987356}, {"ts": 1775495460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775495520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 47250.0, "quote_volume": 250.8975, "trades": 2, "taker_buy_quote": 250.8975}, {"ts": 1775495580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 330954.6, "quote_volume": 1757.368926, "trades": 11, "taker_buy_quote": 301.646232}, {"ts": 1775495640000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 356170.6, "quote_volume": 1892.855406, "trades": 11, "taker_buy_quote": 1892.855406}, {"ts": 1775495700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 147857.0, "quote_volume": 786.59924, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775495760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 250619.2, "quote_volume": 1333.294144, "trades": 9, "taker_buy_quote": 1333.294144}, {"ts": 1775495820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 13095.6, "quote_volume": 69.799548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775495880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 33969.1, "quote_volume": 181.055303, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775495940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 12458.6, "quote_volume": 66.404338, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775496000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775496060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 126985.1, "quote_volume": 678.100434, "trades": 8, "taker_buy_quote": 678.100434}, {"ts": 1775496120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 264776.8, "quote_volume": 1416.55588, "trades": 5, "taker_buy_quote": 440.320515}, {"ts": 1775496180000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 911213.0, "quote_volume": 4889.703042, "trades": 29, "taker_buy_quote": 2952.530316}, {"ts": 1775496240000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 436976.3, "quote_volume": 2344.090169, "trades": 11, "taker_buy_quote": 1268.534157}, {"ts": 1775496300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 667911.0, "quote_volume": 3580.00296, "trades": 4, "taker_buy_quote": 3580.00296}, {"ts": 1775496360000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 27082.6, "quote_volume": 145.275815, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775496420000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 15775.0, "quote_volume": 84.71175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775496480000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 94442.4, "quote_volume": 507.155688, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775496540000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 101261.7, "quote_volume": 543.775329, "trades": 4, "taker_buy_quote": 261.216132}, {"ts": 1775496600000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 372806.9, "quote_volume": 2003.770618, "trades": 14, "taker_buy_quote": 292.26581}, {"ts": 1775496660000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 184870.6, "quote_volume": 994.866079, "trades": 8, "taker_buy_quote": 491.211461}, {"ts": 1775496720000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 31090.2, "quote_volume": 167.576178, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775496780000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 172206.9, "quote_volume": 928.028054, "trades": 15, "taker_buy_quote": 253.257235}, {"ts": 1775496840000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 196025.1, "quote_volume": 1056.575289, "trades": 3, "taker_buy_quote": 1056.575289}, {"ts": 1775496900000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 271510.7, "quote_volume": 1462.870412, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775496960000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 573251.5, "quote_volume": 3084.09307, "trades": 9, "taker_buy_quote": 1751.711322}, {"ts": 1775497020000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 140966.3, "quote_volume": 758.398694, "trades": 6, "taker_buy_quote": 751.719424}, {"ts": 1775497080000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 23810.0, "quote_volume": 128.083341, "trades": 2, "taker_buy_quote": 120.318858}, {"ts": 1775497140000, "open": 0.00539, "high": 0.0054, "low": 0.00538, "close": 0.00539, "volume": 192318.5, "quote_volume": 1036.619132, "trades": 14, "taker_buy_quote": 817.08237}, {"ts": 1775497200000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 598801.2, "quote_volume": 3227.503741, "trades": 86, "taker_buy_quote": 1221.642961}, {"ts": 1775497260000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 583961.9, "quote_volume": 3140.827232, "trades": 55, "taker_buy_quote": 349.584108}, {"ts": 1775497320000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497380000, "open": 0.00537, "high": 0.00539, "low": 0.00537, "close": 0.00539, "volume": 255169.9, "quote_volume": 1372.765382, "trades": 9, "taker_buy_quote": 1100.984312}, {"ts": 1775497440000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497500000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497560000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 55658.6, "quote_volume": 299.999854, "trades": 2, "taker_buy_quote": 299.999854}, {"ts": 1775497620000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497680000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 73832.4, "quote_volume": 397.956636, "trades": 6, "taker_buy_quote": 388.562405}, {"ts": 1775497740000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 249331.7, "quote_volume": 1343.897863, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775497800000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775497860000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 425038.7, "quote_volume": 2290.958593, "trades": 9, "taker_buy_quote": 1046.240503}, {"ts": 1775497920000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 64493.3, "quote_volume": 347.618887, "trades": 3, "taker_buy_quote": 347.618887}, {"ts": 1775497980000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 518511.7, "quote_volume": 2794.778063, "trades": 17, "taker_buy_quote": 1253.03486}, {"ts": 1775498040000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 164658.9, "quote_volume": 887.511471, "trades": 5, "taker_buy_quote": 99.999592}, {"ts": 1775498100000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498160000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1542.3, "quote_volume": 8.297574, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775498220000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 32415.6, "quote_volume": 174.395928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775498280000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 203991.4, "quote_volume": 1097.473732, "trades": 7, "taker_buy_quote": 1097.473732}, {"ts": 1775498340000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 207296.7, "quote_volume": 1115.256246, "trades": 10, "taker_buy_quote": 490.269178}, {"ts": 1775498400000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 224766.2, "quote_volume": 1209.444192, "trades": 9, "taker_buy_quote": 429.676676}, {"ts": 1775498460000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498520000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 293466.8, "quote_volume": 1576.743876, "trades": 18, "taker_buy_quote": 921.589674}, {"ts": 1775498580000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775498640000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 25691.2, "quote_volume": 138.218656, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775498700000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 200000.0, "quote_volume": 1076.0, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775498760000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 459018.8, "quote_volume": 2471.98898, "trades": 15, "taker_buy_quote": 440.12045}, {"ts": 1775498820000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 141229.8, "quote_volume": 759.816324, "trades": 8, "taker_buy_quote": 605.442604}, {"ts": 1775498880000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 35921.8, "quote_volume": 193.056784, "trades": 4, "taker_buy_quote": 84.314284}, {"ts": 1775498940000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 550785.3, "quote_volume": 2961.359726, "trades": 17, "taker_buy_quote": 2369.83841}, {"ts": 1775499000000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 98240.4, "quote_volume": 529.515756, "trades": 5, "taker_buy_quote": 454.670755}, {"ts": 1775499060000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 336363.2, "quote_volume": 1816.0065, "trades": 13, "taker_buy_quote": 568.9818}, {"ts": 1775499120000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 416542.1, "quote_volume": 2253.064859, "trades": 10, "taker_buy_quote": 2253.064859}, {"ts": 1775499180000, "open": 0.00541, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 259595.7, "quote_volume": 1404.380052, "trades": 14, "taker_buy_quote": 450.320285}, {"ts": 1775499240000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 232533.2, "quote_volume": 1255.0884, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775499300000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499360000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 180871.7, "quote_volume": 974.898463, "trades": 14, "taker_buy_quote": 434.464723}, {"ts": 1775499420000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 484730.2, "quote_volume": 2612.694309, "trades": 13, "taker_buy_quote": 347.087433}, {"ts": 1775499480000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 5387.1, "quote_volume": 29.08034, "trades": 2, "taker_buy_quote": 23.69034}, {"ts": 1775499540000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499600000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 155665.4, "quote_volume": 839.036506, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775499660000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 84.235998}, {"ts": 1775499720000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499780000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775499840000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 218753.4, "quote_volume": 1179.052631, "trades": 10, "taker_buy_quote": 1163.883721}, {"ts": 1775499900000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 84.235998}, {"ts": 1775499960000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 84.235998}, {"ts": 1775500020000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 158752.0, "quote_volume": 855.67328, "trades": 7, "taker_buy_quote": 272.522712}, {"ts": 1775500080000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500140000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 4823.7, "quote_volume": 25.951506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775500200000, "open": 0.00539, "high": 0.00539, "low": 0.00537, "close": 0.00538, "volume": 1535282.7, "quote_volume": 8259.208005, "trades": 25, "taker_buy_quote": 691.789915}, {"ts": 1775500260000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500320000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 523258.4, "quote_volume": 2816.398548, "trades": 18, "taker_buy_quote": 1443.953712}, {"ts": 1775500380000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 589129.1, "quote_volume": 3175.631711, "trades": 15, "taker_buy_quote": 1630.053523}, {"ts": 1775500440000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 18640.2, "quote_volume": 100.470678, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500500000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 177780.8, "quote_volume": 959.860038, "trades": 6, "taker_buy_quote": 508.96998}, {"ts": 1775500560000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 12803.3, "quote_volume": 69.009787, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775500620000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500680000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 270896.4, "quote_volume": 1457.422632, "trades": 8, "taker_buy_quote": 737.249914}, {"ts": 1775500740000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775500800000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 31671.0, "quote_volume": 170.38998, "trades": 2, "taker_buy_quote": 163.649378}, {"ts": 1775500860000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 142661.7, "quote_volume": 767.519946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775500920000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 260501.8, "quote_volume": 1401.499684, "trades": 7, "taker_buy_quote": 974.305088}, {"ts": 1775500980000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501040000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501100000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501160000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 117621.9, "quote_volume": 631.629603, "trades": 5, "taker_buy_quote": 331.335981}, {"ts": 1775501220000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 51944.8, "quote_volume": 278.747806, "trades": 4, "taker_buy_quote": 5.499954}, {"ts": 1775501280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501340000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501400000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501460000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 216388.1, "quote_volume": 1159.840216, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775501520000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 326443.6, "quote_volume": 1749.260671, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775501580000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 119162.7, "quote_volume": 638.712072, "trades": 5, "taker_buy_quote": 554.710688}, {"ts": 1775501640000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 108184.6, "quote_volume": 579.869456, "trades": 3, "taker_buy_quote": 579.869456}, {"ts": 1775501700000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 88897.1, "quote_volume": 476.488456, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775501760000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1493.2, "quote_volume": 8.003552, "trades": 1, "taker_buy_quote": 8.003552}, {"ts": 1775501820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 101467.2, "quote_volume": 543.864192, "trades": 8, "taker_buy_quote": 543.864192}, {"ts": 1775501880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775501940000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502000000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15715.6, "quote_volume": 84.235616, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775502060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 244121.1, "quote_volume": 1308.489096, "trades": 11, "taker_buy_quote": 379.119232}, {"ts": 1775502120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 321394.2, "quote_volume": 1722.672912, "trades": 11, "taker_buy_quote": 936.865824}, {"ts": 1775502180000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 53946.4, "quote_volume": 288.61324, "trades": 3, "taker_buy_quote": 35.82574}, {"ts": 1775502240000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 23976.3, "quote_volume": 128.273205, "trades": 9, "taker_buy_quote": 128.273205}, {"ts": 1775502300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 18124.7, "quote_volume": 96.967145, "trades": 2, "taker_buy_quote": 96.967145}, {"ts": 1775502360000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 14678.0, "quote_volume": 78.38052, "trades": 6, "taker_buy_quote": 22.563636}, {"ts": 1775502480000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 126510.2, "quote_volume": 674.457556, "trades": 5, "taker_buy_quote": 430.152742}, {"ts": 1775502540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 54440.5, "quote_volume": 290.167865, "trades": 3, "taker_buy_quote": 238.179045}, {"ts": 1775502600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 161521.9, "quote_volume": 860.911727, "trades": 3, "taker_buy_quote": 860.911727}, {"ts": 1775502660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775502840000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 7593.0, "quote_volume": 40.555965, "trades": 2, "taker_buy_quote": 4.999575}, {"ts": 1775502900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 173254.2, "quote_volume": 925.177428, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775502960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 74682.0, "quote_volume": 398.80188, "trades": 2, "taker_buy_quote": 398.80188}, {"ts": 1775503020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 106651.8, "quote_volume": 569.520612, "trades": 2, "taker_buy_quote": 252.315}, {"ts": 1775503140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 31519.4, "quote_volume": 168.313596, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775503200000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 257521.0, "quote_volume": 1376.611513, "trades": 6, "taker_buy_quote": 775.414555}, {"ts": 1775503260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1375.3, "quote_volume": 7.357855, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 18999.9, "quote_volume": 101.649465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 22039.2, "quote_volume": 118.130112, "trades": 5, "taker_buy_quote": 118.130112}, {"ts": 1775503680000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15730.3, "quote_volume": 84.314408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775503740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503800000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 218941.6, "quote_volume": 1173.526976, "trades": 6, "taker_buy_quote": 646.47764}, {"ts": 1775503860000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775503920000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 270926.4, "quote_volume": 1452.165504, "trades": 6, "taker_buy_quote": 435.792656}, {"ts": 1775503980000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 9633.4, "quote_volume": 51.635024, "trades": 2, "taker_buy_quote": 51.635024}, {"ts": 1775504040000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 91077.1, "quote_volume": 488.173256, "trades": 2, "taker_buy_quote": 488.173256}, {"ts": 1775504100000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504160000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1004.3, "quote_volume": 5.373005, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504340000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 147809.0, "quote_volume": 792.25624, "trades": 7, "taker_buy_quote": 325.94964}, {"ts": 1775504400000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504460000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1803.1, "quote_volume": 9.646585, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15730.3, "quote_volume": 84.157105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775504640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15730.3, "quote_volume": 84.157105, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775504760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775504940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505120000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2174.3, "quote_volume": 11.610762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505240000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505300000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505480000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 127676.1, "quote_volume": 683.067135, "trades": 2, "taker_buy_quote": 683.067135}, {"ts": 1775505540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15730.3, "quote_volume": 84.157105, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775505600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 76295.3, "quote_volume": 408.179855, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775505660000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 233976.2, "quote_volume": 1252.68179, "trades": 8, "taker_buy_quote": 487.577065}, {"ts": 1775505720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 31490.0, "quote_volume": 168.4715, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775505780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15745.0, "quote_volume": 84.23575, "trades": 1, "taker_buy_quote": 84.23575}, {"ts": 1775505840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775505900000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 449292.5, "quote_volume": 2407.103482, "trades": 12, "taker_buy_quote": 2407.103482}, {"ts": 1775505960000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 176079.9, "quote_volume": 943.220383, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775506020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15745.0, "quote_volume": 84.23575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506560000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 38056.5, "quote_volume": 203.98284, "trades": 3, "taker_buy_quote": 198.347872}, {"ts": 1775506620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 165905.6, "quote_volume": 889.254016, "trades": 5, "taker_buy_quote": 255.99092}, {"ts": 1775506680000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15730.3, "quote_volume": 84.314408, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775506800000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506860000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 4979.7, "quote_volume": 26.740989, "trades": 1, "taker_buy_quote": 26.740989}, {"ts": 1775506920000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775506980000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 420253.3, "quote_volume": 2252.714698, "trades": 11, "taker_buy_quote": 84.31437}, {"ts": 1775507040000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 134033.0, "quote_volume": 719.894189, "trades": 7, "taker_buy_quote": 706.398305}, {"ts": 1775507100000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507160000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507220000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 31797.3, "quote_volume": 171.069474, "trades": 1, "taker_buy_quote": 171.069474}, {"ts": 1775507280000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 65933.4, "quote_volume": 354.455274, "trades": 6, "taker_buy_quote": 211.388808}, {"ts": 1775507340000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1879.6, "quote_volume": 10.093452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507400000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 1174118.2, "quote_volume": 6302.216804, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775507460000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775507520000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 22429.0, "quote_volume": 120.21944, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775507580000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 245001.0, "quote_volume": 1316.41204, "trades": 9, "taker_buy_quote": 1316.41204}, {"ts": 1775507640000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 789225.6, "quote_volume": 4249.915938, "trades": 18, "taker_buy_quote": 4187.842036}, {"ts": 1775507700000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 31675.0, "quote_volume": 170.4115, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775507760000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 15657.2, "quote_volume": 84.235736, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775507820000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 730060.9, "quote_volume": 3926.994541, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775507880000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 506692.8, "quote_volume": 2728.916476, "trades": 43, "taker_buy_quote": 1821.512671}, {"ts": 1775507940000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 396920.5, "quote_volume": 2139.401495, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775508000000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 84.235998}, {"ts": 1775508060000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 328911.8, "quote_volume": 1772.834602, "trades": 7, "taker_buy_quote": 1772.834602}, {"ts": 1775508120000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 304955.9, "quote_volume": 1643.712301, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775508180000, "open": 0.00539, "high": 0.00541, "low": 0.00539, "close": 0.0054, "volume": 874313.8, "quote_volume": 4724.70644, "trades": 24, "taker_buy_quote": 4429.971962}, {"ts": 1775508240000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 941799.9, "quote_volume": 5085.71946, "trades": 47, "taker_buy_quote": 1473.79986}, {"ts": 1775508300000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.00539, "volume": 1505962.8, "quote_volume": 8136.187434, "trades": 31, "taker_buy_quote": 2674.639223}, {"ts": 1775508360000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508420000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 221205.9, "quote_volume": 1195.118992, "trades": 7, "taker_buy_quote": 866.66058}, {"ts": 1775508480000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00542, "volume": 955243.3, "quote_volume": 5177.077758, "trades": 23, "taker_buy_quote": 3610.392622}, {"ts": 1775508540000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 330940.4, "quote_volume": 1790.387564, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775508600000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 452544.0, "quote_volume": 2440.826354, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775508660000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775508720000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 1165840.9, "quote_volume": 6295.384723, "trades": 7, "taker_buy_quote": 6211.22688}, {"ts": 1775508780000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 609304.3, "quote_volume": 3289.997044, "trades": 21, "taker_buy_quote": 1303.41312}, {"ts": 1775508840000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 3703.8, "quote_volume": 19.981967, "trades": 2, "taker_buy_quote": 9.9819}, {"ts": 1775508900000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 47250.0, "quote_volume": 255.15, "trades": 1, "taker_buy_quote": 255.15}, {"ts": 1775508960000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 323730.2, "quote_volume": 1748.14308, "trades": 8, "taker_buy_quote": 911.90394}, {"ts": 1775509020000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 378854.5, "quote_volume": 2045.79176, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775509080000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509140000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509200000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 33065.4, "quote_volume": 178.55316, "trades": 1, "taker_buy_quote": 178.55316}, {"ts": 1775509260000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 697786.5, "quote_volume": 3768.0471, "trades": 25, "taker_buy_quote": 1221.4179}, {"ts": 1775509320000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 789959.9, "quote_volume": 4257.263968, "trades": 7, "taker_buy_quote": 421.17948}, {"ts": 1775509380000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 153602.9, "quote_volume": 827.919631, "trades": 5, "taker_buy_quote": 827.919631}, {"ts": 1775509440000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509500000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 15628.2, "quote_volume": 84.235998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775509560000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 5343.4, "quote_volume": 28.813924, "trades": 2, "taker_buy_quote": 7.01892}, {"ts": 1775509620000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509680000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 722458.1, "quote_volume": 3901.27374, "trades": 33, "taker_buy_quote": 1935.91836}, {"ts": 1775509740000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 95972.2, "quote_volume": 518.24988, "trades": 3, "taker_buy_quote": 102.55302}, {"ts": 1775509800000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 153302.2, "quote_volume": 826.298858, "trades": 5, "taker_buy_quote": 381.790409}, {"ts": 1775509860000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775509920000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 1150500.8, "quote_volume": 6210.240825, "trades": 34, "taker_buy_quote": 3324.55914}, {"ts": 1775509980000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 433161.9, "quote_volume": 2336.403388, "trades": 13, "taker_buy_quote": 2336.403388}, {"ts": 1775510040000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 830264.9, "quote_volume": 4478.16336, "trades": 23, "taker_buy_quote": 629.577872}, {"ts": 1775510100000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 174426.2, "quote_volume": 940.157218, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775510160000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510220000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 863171.8, "quote_volume": 4657.01108, "trades": 21, "taker_buy_quote": 417.5712}, {"ts": 1775510280000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510340000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 321487.0, "quote_volume": 1730.862652, "trades": 14, "taker_buy_quote": 421.779358}, {"ts": 1775510400000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1711.9, "quote_volume": 9.210022, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775510460000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 130244.5, "quote_volume": 702.017855, "trades": 7, "taker_buy_quote": 687.465394}, {"ts": 1775510520000, "open": 0.00539, "high": 0.0054, "low": 0.00539, "close": 0.0054, "volume": 158310.4, "quote_volume": 854.719878, "trades": 7, "taker_buy_quote": 770.48388}, {"ts": 1775510580000, "open": 0.00539, "high": 0.00544, "low": 0.00539, "close": 0.00543, "volume": 2982286.5, "quote_volume": 16159.687405, "trades": 218, "taker_buy_quote": 9932.156128}, {"ts": 1775510640000, "open": 0.00542, "high": 0.00542, "low": 0.0054, "close": 0.00541, "volume": 2074519.4, "quote_volume": 11229.858012, "trades": 94, "taker_buy_quote": 3398.840835}, {"ts": 1775510700000, "open": 0.00542, "high": 0.00543, "low": 0.00542, "close": 0.00543, "volume": 260330.3, "quote_volume": 1413.112937, "trades": 10, "taker_buy_quote": 896.35667}, {"ts": 1775510760000, "open": 0.00542, "high": 0.00543, "low": 0.00542, "close": 0.00543, "volume": 156998.1, "quote_volume": 852.483027, "trades": 5, "taker_buy_quote": 843.455475}, {"ts": 1775510820000, "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00542, "volume": 680869.5, "quote_volume": 3696.991573, "trades": 49, "taker_buy_quote": 414.758061}, {"ts": 1775510880000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775510940000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00544, "volume": 831843.3, "quote_volume": 4517.792103, "trades": 28, "taker_buy_quote": 4005.967411}, {"ts": 1775511000000, "open": 0.00544, "high": 0.00544, "low": 0.00542, "close": 0.00542, "volume": 2011653.2, "quote_volume": 10927.742891, "trades": 160, "taker_buy_quote": 2345.201625}, {"ts": 1775511060000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 647906.0, "quote_volume": 3511.65052, "trades": 28, "taker_buy_quote": 913.598452}, {"ts": 1775511120000, "open": 0.00542, "high": 0.00544, "low": 0.00542, "close": 0.00543, "volume": 508560.3, "quote_volume": 2760.000153, "trades": 18, "taker_buy_quote": 1398.700011}, {"ts": 1775511180000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00544, "volume": 392915.7, "quote_volume": 2139.430338, "trades": 27, "taker_buy_quote": 2008.808866}, {"ts": 1775511240000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 224070.6, "quote_volume": 1218.944064, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775511300000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 351977.1, "quote_volume": 1914.755424, "trades": 10, "taker_buy_quote": 830.966528}, {"ts": 1775511360000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 167048.4, "quote_volume": 908.743296, "trades": 47, "taker_buy_quote": 0.0}, {"ts": 1775511420000, "open": 0.00545, "high": 0.00547, "low": 0.00545, "close": 0.00546, "volume": 1772783.6, "quote_volume": 9686.201937, "trades": 124, "taker_buy_quote": 4806.050094}, {"ts": 1775511480000, "open": 0.00546, "high": 0.00546, "low": 0.00545, "close": 0.00545, "volume": 221379.9, "quote_volume": 1208.320455, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775511540000, "open": 0.00546, "high": 0.00547, "low": 0.00546, "close": 0.00547, "volume": 449569.2, "quote_volume": 2456.880871, "trades": 32, "taker_buy_quote": 2226.991393}, {"ts": 1775511600000, "open": 0.00547, "high": 0.00548, "low": 0.00547, "close": 0.00547, "volume": 1261984.8, "quote_volume": 6906.10477, "trades": 88, "taker_buy_quote": 5017.611885}, {"ts": 1775511660000, "open": 0.00546, "high": 0.00548, "low": 0.00546, "close": 0.00547, "volume": 1350658.9, "quote_volume": 7391.746369, "trades": 33, "taker_buy_quote": 4773.142755}, {"ts": 1775511720000, "open": 0.00547, "high": 0.00551, "low": 0.00546, "close": 0.00546, "volume": 4823058.7, "quote_volume": 26451.320369, "trades": 142, "taker_buy_quote": 10399.422614}, {"ts": 1775511780000, "open": 0.00547, "high": 0.0055, "low": 0.00545, "close": 0.00545, "volume": 5183659.0, "quote_volume": 28420.100949, "trades": 163, "taker_buy_quote": 13425.941842}, {"ts": 1775511840000, "open": 0.00545, "high": 0.00546, "low": 0.00544, "close": 0.00546, "volume": 796151.7, "quote_volume": 4342.10728, "trades": 23, "taker_buy_quote": 3214.937042}, {"ts": 1775511900000, "open": 0.00545, "high": 0.00545, "low": 0.00542, "close": 0.00542, "volume": 818860.4, "quote_volume": 4446.76315, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775511960000, "open": 0.00542, "high": 0.00544, "low": 0.00541, "close": 0.00542, "volume": 3895242.0, "quote_volume": 21115.713633, "trades": 106, "taker_buy_quote": 10768.565805}, {"ts": 1775512020000, "open": 0.00543, "high": 0.00543, "low": 0.0054, "close": 0.0054, "volume": 4431380.0, "quote_volume": 23986.600752, "trades": 96, "taker_buy_quote": 9781.172563}, {"ts": 1775512080000, "open": 0.00541, "high": 0.00543, "low": 0.0054, "close": 0.00542, "volume": 1238068.4, "quote_volume": 6704.920961, "trades": 26, "taker_buy_quote": 6514.900109}, {"ts": 1775512140000, "open": 0.00543, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 768450.3, "quote_volume": 4174.960839, "trades": 12, "taker_buy_quote": 2860.696128}, {"ts": 1775512200000, "open": 0.00542, "high": 0.00542, "low": 0.0054, "close": 0.0054, "volume": 1737714.0, "quote_volume": 9401.031547, "trades": 32, "taker_buy_quote": 2305.144736}, {"ts": 1775512260000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512320000, "open": 0.00541, "high": 0.00542, "low": 0.00541, "close": 0.00541, "volume": 279702.8, "quote_volume": 1513.350826, "trades": 10, "taker_buy_quote": 1480.432058}, {"ts": 1775512380000, "open": 0.00542, "high": 0.00543, "low": 0.00542, "close": 0.00543, "volume": 363442.0, "quote_volume": 1971.09991, "trades": 13, "taker_buy_quote": 1971.09991}, {"ts": 1775512440000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 1427.6, "quote_volume": 7.737592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512500000, "open": 0.00542, "high": 0.00543, "low": 0.00542, "close": 0.00543, "volume": 385249.5, "quote_volume": 2091.450905, "trades": 5, "taker_buy_quote": 1845.447945}, {"ts": 1775512560000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 3837.0, "quote_volume": 20.83491, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775512620000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775512680000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 370260.3, "quote_volume": 2014.216032, "trades": 10, "taker_buy_quote": 1975.129632}, {"ts": 1775512740000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 385728.5, "quote_volume": 2098.36304, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775512800000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 147520.5, "quote_volume": 802.448592, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775512860000, "open": 0.00544, "high": 0.00545, "low": 0.00544, "close": 0.00545, "volume": 559422.8, "quote_volume": 3045.187547, "trades": 16, "taker_buy_quote": 3045.187547}, {"ts": 1775512920000, "open": 0.00545, "high": 0.00545, "low": 0.00545, "close": 0.00545, "volume": 236212.2, "quote_volume": 1287.35649, "trades": 7, "taker_buy_quote": 1287.35649}, {"ts": 1775512980000, "open": 0.00545, "high": 0.00545, "low": 0.00545, "close": 0.00545, "volume": 736390.4, "quote_volume": 4013.32768, "trades": 16, "taker_buy_quote": 1581.69573}, {"ts": 1775513040000, "open": 0.00545, "high": 0.00545, "low": 0.00545, "close": 0.00545, "volume": 18920.2, "quote_volume": 103.11509, "trades": 2, "taker_buy_quote": 103.11509}, {"ts": 1775513100000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 135571.0, "quote_volume": 737.50624, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775513160000, "open": 0.00544, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 269111.5, "quote_volume": 1463.795124, "trades": 7, "taker_buy_quote": 1370.705376}, {"ts": 1775513220000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513280000, "open": 0.00544, "high": 0.00544, "low": 0.00544, "close": 0.00544, "volume": 294595.4, "quote_volume": 1602.598976, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775513340000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 192378.6, "quote_volume": 1044.615798, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775513400000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513460000, "open": 0.00543, "high": 0.00544, "low": 0.00543, "close": 0.00543, "volume": 394612.1, "quote_volume": 2143.197623, "trades": 9, "taker_buy_quote": 1266.180947}, {"ts": 1775513520000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775513580000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 30969.3, "quote_volume": 168.163299, "trades": 2, "taker_buy_quote": 168.163299}, {"ts": 1775513640000, "open": 0.00543, "high": 0.00544, "low": 0.00543, "close": 0.00544, "volume": 336321.4, "quote_volume": 1826.873642, "trades": 5, "taker_buy_quote": 1826.873642}, {"ts": 1775513700000, "open": 0.00543, "high": 0.00543, "low": 0.00543, "close": 0.00543, "volume": 221811.4, "quote_volume": 1204.435902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775513760000, "open": 0.00543, "high": 0.00543, "low": 0.00542, "close": 0.00542, "volume": 246998.3, "quote_volume": 1338.927212, "trades": 8, "taker_buy_quote": 106.659318}, {"ts": 1775513820000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 5000.0, "quote_volume": 27.05, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775513880000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 336873.8, "quote_volume": 1825.855996, "trades": 6, "taker_buy_quote": 1825.855996}, {"ts": 1775513940000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514000000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 17307.5, "quote_volume": 93.80665, "trades": 3, "taker_buy_quote": 9.955998}, {"ts": 1775514060000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 332486.6, "quote_volume": 1802.077372, "trades": 5, "taker_buy_quote": 595.084564}, {"ts": 1775514120000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514180000, "open": 0.00542, "high": 0.00542, "low": 0.00542, "close": 0.00542, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514240000, "open": 0.00542, "high": 0.00542, "low": 0.00541, "close": 0.00541, "volume": 6845.1, "quote_volume": 37.050442, "trades": 2, "taker_buy_quote": 10.000442}, {"ts": 1775514300000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 25541.7, "quote_volume": 138.180597, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775514360000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 266261.4, "quote_volume": 1440.474174, "trades": 8, "taker_buy_quote": 1386.374174}, {"ts": 1775514420000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514480000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514540000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514600000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514660000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 274228.3, "quote_volume": 1483.575103, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775514720000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 203021.0, "quote_volume": 1096.3134, "trades": 7, "taker_buy_quote": 1017.29088}, {"ts": 1775514780000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 309154.6, "quote_volume": 1667.939902, "trades": 10, "taker_buy_quote": 275.018282}, {"ts": 1775514840000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 419532.2, "quote_volume": 2261.278558, "trades": 9, "taker_buy_quote": 1452.778558}, {"ts": 1775514900000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775514960000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 5574.5, "quote_volume": 29.99081, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515020000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 19621.1, "quote_volume": 105.547901, "trades": 3, "taker_buy_quote": 98.235572}, {"ts": 1775515080000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515140000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 98480.0, "quote_volume": 528.31113, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775515200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1843.2, "quote_volume": 9.879552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 5556.6, "quote_volume": 29.783376, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 366410.5, "quote_volume": 1963.96028, "trades": 6, "taker_buy_quote": 1963.96028}, {"ts": 1775515380000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 29488.8, "quote_volume": 158.059968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515440000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15643.0, "quote_volume": 83.84648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 158167.3, "quote_volume": 847.776728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775515560000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515680000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515740000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 31273.2, "quote_volume": 167.31162, "trades": 2, "taker_buy_quote": 167.31162}, {"ts": 1775515800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775515860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 343970.4, "quote_volume": 1840.24164, "trades": 7, "taker_buy_quote": 1206.943415}, {"ts": 1775515920000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1308.4, "quote_volume": 6.99994, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775515980000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 332809.0, "quote_volume": 1779.45163, "trades": 16, "taker_buy_quote": 963.83995}, {"ts": 1775516040000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 185465.3, "quote_volume": 992.239355, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775516100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 230818.5, "quote_volume": 1234.878975, "trades": 8, "taker_buy_quote": 1234.878975}, {"ts": 1775516160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 215586.7, "quote_volume": 1153.388845, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775516220000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775516340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 371821.4, "quote_volume": 1985.526276, "trades": 8, "taker_buy_quote": 1826.768076}, {"ts": 1775516400000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 457566.3, "quote_volume": 2443.067822, "trades": 12, "taker_buy_quote": 475.991709}, {"ts": 1775516460000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 36139.1, "quote_volume": 192.575065, "trades": 4, "taker_buy_quote": 167.923249}, {"ts": 1775516520000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 1059324.6, "quote_volume": 5635.396022, "trades": 27, "taker_buy_quote": 3554.833044}, {"ts": 1775516580000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 326778.6, "quote_volume": 1741.571749, "trades": 9, "taker_buy_quote": 1657.415201}, {"ts": 1775516640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 111897.1, "quote_volume": 596.411543, "trades": 3, "taker_buy_quote": 596.411543}, {"ts": 1775516700000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 365629.1, "quote_volume": 1947.647023, "trades": 10, "taker_buy_quote": 654.816617}, {"ts": 1775516760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 324350.1, "quote_volume": 1725.542532, "trades": 13, "taker_buy_quote": 1017.609068}, {"ts": 1775516820000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 626452.4, "quote_volume": 3327.095152, "trades": 15, "taker_buy_quote": 1870.792075}, {"ts": 1775516880000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 62610.4, "quote_volume": 333.384637, "trades": 3, "taker_buy_quote": 158.465697}, {"ts": 1775516940000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 40115.3, "quote_volume": 214.513011, "trades": 6, "taker_buy_quote": 214.513011}, {"ts": 1775517000000, "open": 0.00535, "high": 0.00537, "low": 0.00535, "close": 0.00535, "volume": 927623.2, "quote_volume": 4969.310626, "trades": 28, "taker_buy_quote": 781.136866}, {"ts": 1775517060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15774.5, "quote_volume": 84.393575, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15614.7, "quote_volume": 83.538645, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775517180000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517240000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 457623.5, "quote_volume": 2455.158852, "trades": 14, "taker_buy_quote": 2455.158852}, {"ts": 1775517300000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 403954.4, "quote_volume": 2168.776968, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775517360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 463717.3, "quote_volume": 2485.524728, "trades": 12, "taker_buy_quote": 941.090576}, {"ts": 1775517420000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 539350.2, "quote_volume": 2890.323044, "trades": 14, "taker_buy_quote": 736.602824}, {"ts": 1775517480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517540000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 210916.4, "quote_volume": 1132.621068, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775517600000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 1587128.4, "quote_volume": 8521.292918, "trades": 26, "taker_buy_quote": 6832.532925}, {"ts": 1775517660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775517720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 149272.6, "quote_volume": 801.593862, "trades": 3, "taker_buy_quote": 801.593862}, {"ts": 1775517780000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 63616.9, "quote_volume": 342.335265, "trades": 9, "taker_buy_quote": 313.234845}, {"ts": 1775517840000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 845189.2, "quote_volume": 4551.165761, "trades": 17, "taker_buy_quote": 1617.558345}, {"ts": 1775517900000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 15686.4, "quote_volume": 84.392832, "trades": 1, "taker_buy_quote": 84.392832}, {"ts": 1775517960000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 224764.8, "quote_volume": 1206.667676, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775518020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 88692.0, "quote_volume": 475.38912, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775518140000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 15715.6, "quote_volume": 84.235616, "trades": 1, "taker_buy_quote": 84.235616}, {"ts": 1775518380000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 815641.0, "quote_volume": 4364.150672, "trades": 8, "taker_buy_quote": 252.628592}, {"ts": 1775518440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 858949.7, "quote_volume": 4595.380895, "trades": 25, "taker_buy_quote": 3776.29215}, {"ts": 1775518500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775518620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 401867.7, "quote_volume": 2145.973518, "trades": 13, "taker_buy_quote": 1096.651236}, {"ts": 1775518680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 16366.6, "quote_volume": 87.397644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775518740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 65556.5, "quote_volume": 351.38284, "trades": 4, "taker_buy_quote": 351.38284}, {"ts": 1775518800000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 544449.4, "quote_volume": 2919.332677, "trades": 15, "taker_buy_quote": 1447.822933}, {"ts": 1775518860000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 234841.7, "quote_volume": 1261.099929, "trades": 3, "taker_buy_quote": 1261.099929}, {"ts": 1775518920000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 570155.0, "quote_volume": 3059.42445, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775518980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 409438.5, "quote_volume": 2198.684745, "trades": 6, "taker_buy_quote": 1014.926241}, {"ts": 1775519040000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 164588.3, "quote_volume": 883.839171, "trades": 3, "taker_buy_quote": 883.839171}, {"ts": 1775519100000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 545730.4, "quote_volume": 2930.114388, "trades": 11, "taker_buy_quote": 363.341718}, {"ts": 1775519160000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 167966.9, "quote_volume": 900.302584, "trades": 5, "taker_buy_quote": 394.413456}, {"ts": 1775519220000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 296058.6, "quote_volume": 1589.834682, "trades": 5, "taker_buy_quote": 1589.834682}, {"ts": 1775519280000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 237832.8, "quote_volume": 1277.162136, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775519340000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 207798.6, "quote_volume": 1115.878482, "trades": 5, "taker_buy_quote": 421.732413}, {"ts": 1775519400000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 154659.6, "quote_volume": 830.522052, "trades": 6, "taker_buy_quote": 830.522052}, {"ts": 1775519460000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 161157.7, "quote_volume": 865.416849, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775519520000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 31402.1, "quote_volume": 168.315256, "trades": 2, "taker_buy_quote": 168.315256}, {"ts": 1775519580000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 190822.2, "quote_volume": 1022.806992, "trades": 8, "taker_buy_quote": 848.79888}, {"ts": 1775519640000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 84465.1, "quote_volume": 452.732936, "trades": 3, "taker_buy_quote": 368.49732}, {"ts": 1775519700000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 197914.5, "quote_volume": 1060.82172, "trades": 7, "taker_buy_quote": 444.344}, {"ts": 1775519760000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 208438.8, "quote_volume": 1117.231968, "trades": 8, "taker_buy_quote": 295.55576}, {"ts": 1775519820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 384263.0, "quote_volume": 2059.64968, "trades": 7, "taker_buy_quote": 851.916256}, {"ts": 1775519880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 537878.8, "quote_volume": 2883.030368, "trades": 11, "taker_buy_quote": 1071.724496}, {"ts": 1775519940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2046.4, "quote_volume": 10.94824, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775520000000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 872429.1, "quote_volume": 4662.86491, "trades": 29, "taker_buy_quote": 1041.241015}, {"ts": 1775520060000, "open": 0.00535, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 1312044.2, "quote_volume": 7000.100407, "trades": 34, "taker_buy_quote": 1206.334556}, {"ts": 1775520120000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 265606.4, "quote_volume": 1410.416322, "trades": 10, "taker_buy_quote": 752.613912}, {"ts": 1775520180000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 354812.2, "quote_volume": 1881.242597, "trades": 27, "taker_buy_quote": 882.115}, {"ts": 1775520240000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 407311.9, "quote_volume": 2158.53838, "trades": 13, "taker_buy_quote": 1625.83648}, {"ts": 1775520300000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 750745.2, "quote_volume": 3966.640021, "trades": 19, "taker_buy_quote": 381.678}, {"ts": 1775520360000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 835484.7, "quote_volume": 4419.466276, "trades": 15, "taker_buy_quote": 2281.648415}, {"ts": 1775520420000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 982073.1, "quote_volume": 5176.51647, "trades": 23, "taker_buy_quote": 1911.70357}, {"ts": 1775520480000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 160203.0, "quote_volume": 844.26981, "trades": 3, "taker_buy_quote": 99.999831}, {"ts": 1775520540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 129542.6, "quote_volume": 682.689502, "trades": 2, "taker_buy_quote": 283.487529}, {"ts": 1775520600000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 639153.0, "quote_volume": 3357.380398, "trades": 25, "taker_buy_quote": 1738.228977}, {"ts": 1775520660000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 265314.3, "quote_volume": 1395.653218, "trades": 6, "taker_buy_quote": 52.7}, {"ts": 1775520720000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 70396.8, "quote_volume": 369.5832, "trades": 4, "taker_buy_quote": 212.0832}, {"ts": 1775520780000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 382872.3, "quote_volume": 2015.56174, "trades": 10, "taker_buy_quote": 1435.358628}, {"ts": 1775520840000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 401217.4, "quote_volume": 2114.415698, "trades": 8, "taker_buy_quote": 240.678792}, {"ts": 1775520900000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 727111.7, "quote_volume": 3831.878659, "trades": 15, "taker_buy_quote": 2411.681642}, {"ts": 1775520960000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00529, "volume": 586677.8, "quote_volume": 3095.728746, "trades": 22, "taker_buy_quote": 2078.59872}, {"ts": 1775521020000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 567558.5, "quote_volume": 2999.455327, "trades": 12, "taker_buy_quote": 819.8971}, {"ts": 1775521080000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 381673.3, "quote_volume": 2016.286166, "trades": 9, "taker_buy_quote": 2016.286166}, {"ts": 1775521140000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 324641.2, "quote_volume": 1720.279588, "trades": 8, "taker_buy_quote": 1551.6492}, {"ts": 1775521200000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 662204.3, "quote_volume": 3507.77247, "trades": 13, "taker_buy_quote": 441.94527}, {"ts": 1775521260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15893.4, "quote_volume": 84.23502, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775521320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 194078.5, "quote_volume": 1028.61605, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775521380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 80854.7, "quote_volume": 428.52991, "trades": 3, "taker_buy_quote": 428.52991}, {"ts": 1775521440000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 18929.7, "quote_volume": 100.357773, "trades": 3, "taker_buy_quote": 16.122753}, {"ts": 1775521500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 603188.6, "quote_volume": 3202.931466, "trades": 10, "taker_buy_quote": 844.11477}, {"ts": 1775521560000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 449029.8, "quote_volume": 2383.740998, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775521620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 110618.0, "quote_volume": 586.2754, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775521680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 182587.7, "quote_volume": 969.540687, "trades": 3, "taker_buy_quote": 969.540687}, {"ts": 1775521740000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 381040.6, "quote_volume": 2028.868725, "trades": 9, "taker_buy_quote": 1918.545516}, {"ts": 1775521800000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 148941.5, "quote_volume": 794.000805, "trades": 7, "taker_buy_quote": 745.015973}, {"ts": 1775521860000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 72524.2, "quote_volume": 387.188376, "trades": 7, "taker_buy_quote": 338.76426}, {"ts": 1775521920000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 395905.0, "quote_volume": 2113.26725, "trades": 7, "taker_buy_quote": 490.299042}, {"ts": 1775521980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 54555.6, "quote_volume": 291.326904, "trades": 2, "taker_buy_quote": 5.362962}, {"ts": 1775522040000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 110689.5, "quote_volume": 591.40541, "trades": 6, "taker_buy_quote": 330.674306}, {"ts": 1775522100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 329983.7, "quote_volume": 1765.412795, "trades": 9, "taker_buy_quote": 1765.412795}, {"ts": 1775522160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 108439.1, "quote_volume": 580.149185, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775522220000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 18260.4, "quote_volume": 97.668281, "trades": 2, "taker_buy_quote": 84.393575}, {"ts": 1775522280000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 266773.9, "quote_volume": 1424.102353, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775522340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 284394.7, "quote_volume": 1518.667698, "trades": 7, "taker_buy_quote": 1084.562544}, {"ts": 1775522400000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 156876.1, "quote_volume": 838.477231, "trades": 4, "taker_buy_quote": 759.573826}, {"ts": 1775522460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 18691.5, "quote_volume": 99.999525, "trades": 1, "taker_buy_quote": 99.999525}, {"ts": 1775522520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3448.1, "quote_volume": 18.447335, "trades": 1, "taker_buy_quote": 18.447335}, {"ts": 1775522640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2056.1, "quote_volume": 11.000135, "trades": 1, "taker_buy_quote": 11.000135}, {"ts": 1775522700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775522760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 105388.2, "quote_volume": 563.82687, "trades": 3, "taker_buy_quote": 82.32687}, {"ts": 1775522820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 215027.1, "quote_volume": 1148.244714, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775522880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 99378.3, "quote_volume": 529.686339, "trades": 3, "taker_buy_quote": 529.686339}, {"ts": 1775522940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 155048.3, "quote_volume": 826.407439, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775523060000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 618647.9, "quote_volume": 3285.359927, "trades": 16, "taker_buy_quote": 172.329806}, {"ts": 1775523120000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 586011.6, "quote_volume": 3111.476747, "trades": 15, "taker_buy_quote": 2086.321302}, {"ts": 1775523180000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 44855.4, "quote_volume": 238.472092, "trades": 3, "taker_buy_quote": 154.236376}, {"ts": 1775523240000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 70031.6, "quote_volume": 372.00639, "trades": 4, "taker_buy_quote": 73.732008}, {"ts": 1775523300000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 682096.1, "quote_volume": 3621.87899, "trades": 15, "taker_buy_quote": 1157.27525}, {"ts": 1775523360000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 113931.6, "quote_volume": 604.146939, "trades": 6, "taker_buy_quote": 579.587799}, {"ts": 1775523420000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 680730.9, "quote_volume": 3603.954661, "trades": 12, "taker_buy_quote": 587.084261}, {"ts": 1775523480000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 288010.1, "quote_volume": 1523.72468, "trades": 6, "taker_buy_quote": 1164.064457}, {"ts": 1775523540000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00532, "volume": 1235636.2, "quote_volume": 6560.543687, "trades": 28, "taker_buy_quote": 6397.516217}, {"ts": 1775523600000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 1224346.1, "quote_volume": 6529.800992, "trades": 30, "taker_buy_quote": 4751.352324}, {"ts": 1775523660000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 2286590.7, "quote_volume": 12187.50294, "trades": 41, "taker_buy_quote": 5016.934988}, {"ts": 1775523720000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 424563.1, "quote_volume": 2265.189781, "trades": 8, "taker_buy_quote": 1833.428068}, {"ts": 1775523780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 78432.8, "quote_volume": 418.831152, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775523840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775523900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 134000.8, "quote_volume": 714.224264, "trades": 2, "taker_buy_quote": 714.224264}, {"ts": 1775523960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 269012.8, "quote_volume": 1433.838224, "trades": 6, "taker_buy_quote": 854.53225}, {"ts": 1775524020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 195726.4, "quote_volume": 1043.221712, "trades": 5, "taker_buy_quote": 1043.221712}, {"ts": 1775524140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524200000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 66165.5, "quote_volume": 353.311795, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775524260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 520545.9, "quote_volume": 2774.509647, "trades": 17, "taker_buy_quote": 1033.116565}, {"ts": 1775524380000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 698728.0, "quote_volume": 3734.069922, "trades": 18, "taker_buy_quote": 2041.381017}, {"ts": 1775524440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 158779.6, "quote_volume": 847.883064, "trades": 7, "taker_buy_quote": 172.04679}, {"ts": 1775524500000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 449533.3, "quote_volume": 2400.047212, "trades": 11, "taker_buy_quote": 988.138164}, {"ts": 1775524560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1234.6, "quote_volume": 6.580418, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775524860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 375385.6, "quote_volume": 2000.805248, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775524920000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775524980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525100000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 203567.6, "quote_volume": 1082.402571, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775525160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 259934.9, "quote_volume": 1380.254319, "trades": 5, "taker_buy_quote": 416.409669}, {"ts": 1775525220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 151320.2, "quote_volume": 803.510262, "trades": 4, "taker_buy_quote": 803.510262}, {"ts": 1775525280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 219798.4, "quote_volume": 1167.129504, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775525340000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 696303.4, "quote_volume": 3685.314913, "trades": 26, "taker_buy_quote": 28.231672}, {"ts": 1775525400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 592223.3, "quote_volume": 3126.939024, "trades": 11, "taker_buy_quote": 816.141744}, {"ts": 1775525460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 204348.6, "quote_volume": 1076.917122, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775525520000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 389812.4, "quote_volume": 2054.452718, "trades": 12, "taker_buy_quote": 1550.152189}, {"ts": 1775525580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 958.0, "quote_volume": 5.05824, "trades": 1, "taker_buy_quote": 5.05824}, {"ts": 1775525700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775525760000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 59869.1, "quote_volume": 315.510157, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775525820000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 192071.7, "quote_volume": 1010.297142, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775525880000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 8452.0, "quote_volume": 44.45752, "trades": 3, "taker_buy_quote": 44.45752}, {"ts": 1775525940000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 109079.0, "quote_volume": 573.05029, "trades": 17, "taker_buy_quote": 202.79404}, {"ts": 1775526000000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 470511.0, "quote_volume": 2464.959377, "trades": 16, "taker_buy_quote": 1698.756648}, {"ts": 1775526060000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526180000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 351105.9, "quote_volume": 1842.91283, "trades": 6, "taker_buy_quote": 1583.7486}, {"ts": 1775526240000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526300000, "open": 0.00526, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 1036376.1, "quote_volume": 5450.981766, "trades": 99, "taker_buy_quote": 2396.262542}, {"ts": 1775526360000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 140414.0, "quote_volume": 738.3775, "trades": 20, "taker_buy_quote": 151.3565}, {"ts": 1775526420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 590096.9, "quote_volume": 3103.909694, "trades": 37, "taker_buy_quote": 2001.647238}, {"ts": 1775526480000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 482461.7, "quote_volume": 2539.119395, "trades": 8, "taker_buy_quote": 2539.119395}, {"ts": 1775526540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775526600000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 533335.0, "quote_volume": 2810.02069, "trades": 24, "taker_buy_quote": 827.266682}, {"ts": 1775526660000, "open": 0.00527, "high": 0.00527, "low": 0.00524, "close": 0.00525, "volume": 2249227.0, "quote_volume": 11822.843963, "trades": 147, "taker_buy_quote": 2778.26774}, {"ts": 1775526720000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 215801.6, "quote_volume": 1132.93365, "trades": 21, "taker_buy_quote": 595.19565}, {"ts": 1775526780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 113415.2, "quote_volume": 595.4298, "trades": 4, "taker_buy_quote": 595.4298}, {"ts": 1775526840000, "open": 0.00525, "high": 0.00525, "low": 0.00523, "close": 0.00523, "volume": 538073.4, "quote_volume": 2820.199186, "trades": 33, "taker_buy_quote": 381.925358}, {"ts": 1775526900000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 581058.2, "quote_volume": 3039.413393, "trades": 24, "taker_buy_quote": 1213.476045}, {"ts": 1775526960000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 1335509.4, "quote_volume": 6983.376887, "trades": 34, "taker_buy_quote": 4198.624126}, {"ts": 1775527020000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00524, "volume": 1116958.5, "quote_volume": 5845.268141, "trades": 28, "taker_buy_quote": 3518.400878}, {"ts": 1775527080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 32150.9, "quote_volume": 168.470716, "trades": 2, "taker_buy_quote": 168.470716}, {"ts": 1775527140000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 1577730.5, "quote_volume": 8252.654412, "trades": 50, "taker_buy_quote": 596.171044}, {"ts": 1775527200000, "open": 0.00523, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 646617.7, "quote_volume": 3376.590013, "trades": 22, "taker_buy_quote": 1025.199767}, {"ts": 1775527260000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 63036.9, "quote_volume": 328.946494, "trades": 9, "taker_buy_quote": 144.90459}, {"ts": 1775527320000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 54534.0, "quote_volume": 284.69455, "trades": 7, "taker_buy_quote": 259.0353}, {"ts": 1775527380000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 104079.6, "quote_volume": 542.735558, "trades": 5, "taker_buy_quote": 250.999524}, {"ts": 1775527440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 637105.9, "quote_volume": 3325.692798, "trades": 20, "taker_buy_quote": 1623.41478}, {"ts": 1775527500000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 92643.0, "quote_volume": 483.59646, "trades": 46, "taker_buy_quote": 483.59646}, {"ts": 1775527560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 37322.0, "quote_volume": 194.82084, "trades": 25, "taker_buy_quote": 194.82084}, {"ts": 1775527620000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 369386.2, "quote_volume": 1924.820922, "trades": 30, "taker_buy_quote": 732.659344}, {"ts": 1775527680000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 125557.1, "quote_volume": 654.486321, "trades": 10, "taker_buy_quote": 512.977341}, {"ts": 1775527740000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 253326.6, "quote_volume": 1320.463206, "trades": 25, "taker_buy_quote": 990.351486}, {"ts": 1775527800000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 406841.0, "quote_volume": 2119.64161, "trades": 31, "taker_buy_quote": 349.018421}, {"ts": 1775527860000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 47931.0, "quote_volume": 249.72051, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775527920000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 183869.5, "quote_volume": 957.960095, "trades": 7, "taker_buy_quote": 252.544851}, {"ts": 1775527980000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 493192.6, "quote_volume": 2569.533446, "trades": 14, "taker_buy_quote": 2015.70211}, {"ts": 1775528040000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00523, "volume": 335347.3, "quote_volume": 1752.947719, "trades": 13, "taker_buy_quote": 1176.60937}, {"ts": 1775528100000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 551823.1, "quote_volume": 2885.707303, "trades": 12, "taker_buy_quote": 2262.653854}, {"ts": 1775528160000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 696006.2, "quote_volume": 3635.139438, "trades": 28, "taker_buy_quote": 608.964678}, {"ts": 1775528220000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 142412.4, "quote_volume": 743.392728, "trades": 5, "taker_buy_quote": 743.392728}, {"ts": 1775528280000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 104586.1, "quote_volume": 545.939442, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775528340000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 129157.6, "quote_volume": 674.841805, "trades": 3, "taker_buy_quote": 674.841805}, {"ts": 1775528400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 47973.0, "quote_volume": 250.89879, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775528460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 48303.5, "quote_volume": 252.627305, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775528520000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 535072.5, "quote_volume": 2796.69738, "trades": 19, "taker_buy_quote": 361.816107}, {"ts": 1775528580000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528640000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 252494.3, "quote_volume": 1320.545189, "trades": 8, "taker_buy_quote": 1202.770819}, {"ts": 1775528760000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528820000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 104497.3, "quote_volume": 546.520879, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775528880000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775528940000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 285549.6, "quote_volume": 1498.437741, "trades": 12, "taker_buy_quote": 1023.186741}, {"ts": 1775529000000, "open": 0.00525, "high": 0.00527, "low": 0.00525, "close": 0.00527, "volume": 1062680.9, "quote_volume": 5587.536965, "trades": 32, "taker_buy_quote": 4000.77675}, {"ts": 1775529060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529120000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 512655.8, "quote_volume": 2696.641628, "trades": 41, "taker_buy_quote": 1101.01116}, {"ts": 1775529180000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 64118.4, "quote_volume": 337.262784, "trades": 2, "taker_buy_quote": 337.262784}, {"ts": 1775529240000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 16060.3, "quote_volume": 84.477178, "trades": 1, "taker_buy_quote": 84.477178}, {"ts": 1775529300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 32120.8, "quote_volume": 168.955408, "trades": 2, "taker_buy_quote": 168.955408}, {"ts": 1775529360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 403873.0, "quote_volume": 2124.37198, "trades": 8, "taker_buy_quote": 2124.37198}, {"ts": 1775529480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 180732.0, "quote_volume": 952.45764, "trades": 91, "taker_buy_quote": 952.45764}, {"ts": 1775529600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 171467.5, "quote_volume": 903.633725, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775529660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 305619.0, "quote_volume": 1610.61213, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775529720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 161240.6, "quote_volume": 848.125556, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775529840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15999.2, "quote_volume": 84.155792, "trades": 1, "taker_buy_quote": 84.155792}, {"ts": 1775529900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775529960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530020000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 464972.4, "quote_volume": 2442.02836, "trades": 10, "taker_buy_quote": 2055.090235}, {"ts": 1775530080000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 203677.9, "quote_volume": 1069.832574, "trades": 7, "taker_buy_quote": 1069.832574}, {"ts": 1775530140000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 123447.1, "quote_volume": 648.097275, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530200000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 338924.8, "quote_volume": 1775.965952, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775530260000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 47584.5, "quote_volume": 249.34278, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775530320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530380000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 18330.6, "quote_volume": 96.075201, "trades": 2, "taker_buy_quote": 11.999925}, {"ts": 1775530440000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530560000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 76573.0, "quote_volume": 401.24252, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530620000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 48195.9, "quote_volume": 252.546516, "trades": 2, "taker_buy_quote": 252.546516}, {"ts": 1775530680000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530740000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775530800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 70639.3, "quote_volume": 370.149932, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775530860000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 675469.8, "quote_volume": 3542.821702, "trades": 15, "taker_buy_quote": 3542.821702}, {"ts": 1775530920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 32104.9, "quote_volume": 168.550725, "trades": 2, "taker_buy_quote": 168.550725}, {"ts": 1775530980000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531040000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 744406.8, "quote_volume": 3907.525295, "trades": 18, "taker_buy_quote": 1333.022775}, {"ts": 1775531100000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 95849.6, "quote_volume": 503.2104, "trades": 3, "taker_buy_quote": 84.2352}, {"ts": 1775531160000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 149526.7, "quote_volume": 785.680096, "trades": 7, "taker_buy_quote": 701.444896}, {"ts": 1775531220000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 225602.6, "quote_volume": 1186.669676, "trades": 7, "taker_buy_quote": 667.553438}, {"ts": 1775531280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 352512.1, "quote_volume": 1857.738767, "trades": 14, "taker_buy_quote": 384.433325}, {"ts": 1775531400000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 335341.0, "quote_volume": 1765.69953, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775531460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531580000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15999.2, "quote_volume": 84.155792, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775531640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531700000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775531760000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 372586.7, "quote_volume": 1959.806042, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775531820000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 334428.6, "quote_volume": 1757.02632, "trades": 7, "taker_buy_quote": 1394.18832}, {"ts": 1775531880000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 537339.4, "quote_volume": 2821.963893, "trades": 13, "taker_buy_quote": 1570.069368}, {"ts": 1775531940000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 166539.8, "quote_volume": 874.494246, "trades": 5, "taker_buy_quote": 84.315696}, {"ts": 1775532000000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 249993.0, "quote_volume": 1309.96332, "trades": 13, "taker_buy_quote": 589.650388}, {"ts": 1775532060000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 352571.4, "quote_volume": 1849.245692, "trades": 11, "taker_buy_quote": 678.511618}, {"ts": 1775532120000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 266676.0, "quote_volume": 1396.6013, "trades": 9, "taker_buy_quote": 689.593956}, {"ts": 1775532180000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 135363.0, "quote_volume": 709.30212, "trades": 4, "taker_buy_quote": 540.991748}, {"ts": 1775532240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 56980.1, "quote_volume": 298.575724, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532300000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532360000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532420000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 771460.2, "quote_volume": 4043.708338, "trades": 24, "taker_buy_quote": 3079.44773}, {"ts": 1775532480000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532540000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775532600000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 102133.4, "quote_volume": 536.20035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775532660000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 319003.2, "quote_volume": 1674.7668, "trades": 9, "taker_buy_quote": 470.885625}, {"ts": 1775532720000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 449585.3, "quote_volume": 2364.058908, "trades": 19, "taker_buy_quote": 1193.402476}, {"ts": 1775532780000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 14154.4, "quote_volume": 74.3106, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775532840000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 101023.2, "quote_volume": 530.27278, "trades": 9, "taker_buy_quote": 416.180625}, {"ts": 1775532900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 111941.7, "quote_volume": 587.693925, "trades": 2, "taker_buy_quote": 288.5484}, {"ts": 1775532960000, "open": 0.00524, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 3142294.5, "quote_volume": 16431.813203, "trades": 61, "taker_buy_quote": 3884.739361}, {"ts": 1775533020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533080000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 1044515.8, "quote_volume": 5474.647392, "trades": 31, "taker_buy_quote": 3996.885648}, {"ts": 1775533140000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 285781.1, "quote_volume": 1499.289504, "trades": 7, "taker_buy_quote": 1499.289504}, {"ts": 1775533200000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 114056.5, "quote_volume": 598.796625, "trades": 6, "taker_buy_quote": 346.170825}, {"ts": 1775533260000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 9751.2, "quote_volume": 51.1938, "trades": 1, "taker_buy_quote": 51.1938}, {"ts": 1775533320000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 83383.3, "quote_volume": 437.762325, "trades": 3, "taker_buy_quote": 437.762325}, {"ts": 1775533380000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 2187.6, "quote_volume": 11.4849, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533440000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 18876.1, "quote_volume": 99.099525, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775533500000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 349071.4, "quote_volume": 1832.622003, "trades": 13, "taker_buy_quote": 910.588875}, {"ts": 1775533560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533620000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533680000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 199756.6, "quote_volume": 1048.72215, "trades": 6, "taker_buy_quote": 748.21215}, {"ts": 1775533740000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11612.9, "quote_volume": 60.967725, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533800000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 308821.3, "quote_volume": 1621.311825, "trades": 9, "taker_buy_quote": 831.1569}, {"ts": 1775533860000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 16060.1, "quote_volume": 84.315525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775533920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775533980000, "open": 0.00525, "high": 0.00525, "low": 0.00522, "close": 0.00524, "volume": 3989230.5, "quote_volume": 20878.884468, "trades": 109, "taker_buy_quote": 6538.876134}, {"ts": 1775534040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 521551.4, "quote_volume": 2732.929336, "trades": 15, "taker_buy_quote": 2147.811548}, {"ts": 1775534100000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 739293.1, "quote_volume": 3873.895844, "trades": 17, "taker_buy_quote": 1752.158012}, {"ts": 1775534160000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 151724.6, "quote_volume": 795.036904, "trades": 3, "taker_buy_quote": 496.766148}, {"ts": 1775534220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 162833.3, "quote_volume": 853.246492, "trades": 5, "taker_buy_quote": 853.246492}, {"ts": 1775534340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16060.1, "quote_volume": 84.154924, "trades": 1, "taker_buy_quote": 84.154924}, {"ts": 1775534400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 129531.3, "quote_volume": 678.744012, "trades": 6, "taker_buy_quote": 442.944012}, {"ts": 1775534460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 257171.8, "quote_volume": 1347.580232, "trades": 7, "taker_buy_quote": 691.553192}, {"ts": 1775534520000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 34000.0, "quote_volume": 178.16, "trades": 2, "taker_buy_quote": 178.16}, {"ts": 1775534580000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 267032.1, "quote_volume": 1399.248204, "trades": 7, "taker_buy_quote": 355.608408}, {"ts": 1775534700000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16075.4, "quote_volume": 84.235096, "trades": 1, "taker_buy_quote": 84.235096}, {"ts": 1775534760000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 643663.1, "quote_volume": 3366.367554, "trades": 4, "taker_buy_quote": 4.999484}, {"ts": 1775534820000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 298518.1, "quote_volume": 1562.662118, "trades": 10, "taker_buy_quote": 1451.972558}, {"ts": 1775534880000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775534940000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 528620.7, "quote_volume": 2764.686261, "trades": 13, "taker_buy_quote": 357.759196}, {"ts": 1775535000000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 15496.8, "quote_volume": 80.893296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535060000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 94486.7, "quote_volume": 493.220574, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775535120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535180000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535240000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535360000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 274762.7, "quote_volume": 1437.008921, "trades": 6, "taker_buy_quote": 634.506215}, {"ts": 1775535420000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 155234.2, "quote_volume": 811.874866, "trades": 4, "taker_buy_quote": 497.954576}, {"ts": 1775535480000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 81178.0, "quote_volume": 424.56094, "trades": 2, "taker_buy_quote": 424.56094}, {"ts": 1775535540000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 32197.0, "quote_volume": 168.39031, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775535600000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 16060.3, "quote_volume": 83.995369, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775535660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535720000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535780000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 530497.3, "quote_volume": 2779.805852, "trades": 14, "taker_buy_quote": 1475.165324}, {"ts": 1775535840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 189342.7, "quote_volume": 992.155748, "trades": 4, "taker_buy_quote": 992.155748}, {"ts": 1775535900000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775535960000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16044.9, "quote_volume": 84.075276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536080000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536140000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 19047.6, "quote_volume": 99.9999, "trades": 1, "taker_buy_quote": 99.9999}, {"ts": 1775536200000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 401460.5, "quote_volume": 2107.690438, "trades": 15, "taker_buy_quote": 1489.270888}, {"ts": 1775536260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 367840.1, "quote_volume": 1934.838926, "trades": 7, "taker_buy_quote": 1934.838926}, {"ts": 1775536380000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 33725.2, "quote_volume": 177.731804, "trades": 2, "taker_buy_quote": 39.989814}, {"ts": 1775536440000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536500000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 15999.2, "quote_volume": 84.315784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775536560000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2840.9, "quote_volume": 14.999952, "trades": 2, "taker_buy_quote": 14.999952}, {"ts": 1775536680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 393893.1, "quote_volume": 2079.755568, "trades": 13, "taker_buy_quote": 966.750048}, {"ts": 1775536740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 345432.8, "quote_volume": 1823.885184, "trades": 9, "taker_buy_quote": 715.345488}, {"ts": 1775536800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775536860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 410134.1, "quote_volume": 2165.508048, "trades": 24, "taker_buy_quote": 294.740688}, {"ts": 1775536920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 185765.2, "quote_volume": 980.840256, "trades": 7, "taker_buy_quote": 299.999568}, {"ts": 1775536980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 31907.2, "quote_volume": 168.470016, "trades": 2, "taker_buy_quote": 168.470016}, {"ts": 1775537040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537160000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 136945.5, "quote_volume": 724.637074, "trades": 3, "taker_buy_quote": 724.637074}, {"ts": 1775537220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 90000.0, "quote_volume": 476.1, "trades": 2, "taker_buy_quote": 238.05}, {"ts": 1775537400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 221112.3, "quote_volume": 1169.684067, "trades": 6, "taker_buy_quote": 84.315194}, {"ts": 1775537460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775537820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 9451.6, "quote_volume": 49.904448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775537880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 271522.0, "quote_volume": 1433.63616, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775537940000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 185532.0, "quote_volume": 977.75364, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775538000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 118270.1, "quote_volume": 623.283427, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775538060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5426.9, "quote_volume": 28.599763, "trades": 4, "taker_buy_quote": 28.599763}, {"ts": 1775538120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1373.4, "quote_volume": 7.237818, "trades": 1, "taker_buy_quote": 7.237818}, {"ts": 1775538180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5663.5, "quote_volume": 29.846645, "trades": 4, "taker_buy_quote": 29.846645}, {"ts": 1775538240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538300000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 728368.8, "quote_volume": 3831.219888, "trades": 20, "taker_buy_quote": 1960.114278}, {"ts": 1775538420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1593.7, "quote_volume": 8.382862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1996.1, "quote_volume": 10.499486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775538600000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 772849.7, "quote_volume": 4065.189422, "trades": 11, "taker_buy_quote": 593.007666}, {"ts": 1775538660000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538720000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775538960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 32028.9, "quote_volume": 168.472014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775539020000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 178347.3, "quote_volume": 938.106798, "trades": 8, "taker_buy_quote": 550.564726}, {"ts": 1775539080000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 305975.8, "quote_volume": 1609.086123, "trades": 7, "taker_buy_quote": 844.363078}, {"ts": 1775539140000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 230014.0, "quote_volume": 1211.56394, "trades": 7, "taker_buy_quote": 1211.56394}, {"ts": 1775539200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 177146.2, "quote_volume": 931.789012, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775539260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539440000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 2851.7, "quote_volume": 14.999942, "trades": 1, "taker_buy_quote": 14.999942}, {"ts": 1775539500000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 59505.5, "quote_volume": 312.403875, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775539620000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 129985.8, "quote_volume": 682.42545, "trades": 3, "taker_buy_quote": 356.66715}, {"ts": 1775539680000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775539740000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1682.8, "quote_volume": 8.817872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775539800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 80658.1, "quote_volume": 422.648444, "trades": 7, "taker_buy_quote": 86.893348}, {"ts": 1775539860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 54908.1, "quote_volume": 287.169363, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775539920000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 1311553.3, "quote_volume": 6860.982171, "trades": 38, "taker_buy_quote": 3741.312798}, {"ts": 1775539980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 216874.5, "quote_volume": 1134.253635, "trades": 8, "taker_buy_quote": 766.444994}, {"ts": 1775540040000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 608686.8, "quote_volume": 3177.345096, "trades": 38, "taker_buy_quote": 0.0}, {"ts": 1775540100000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 16106.2, "quote_volume": 84.074364, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 45000.0, "quote_volume": 235.35, "trades": 1, "taker_buy_quote": 235.35}, {"ts": 1775540220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 83186.7, "quote_volume": 435.066441, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775540280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 7625.1, "quote_volume": 39.879273, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775540340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 120221.3, "quote_volume": 629.959612, "trades": 5, "taker_buy_quote": 629.959612}, {"ts": 1775540460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 228329.6, "quote_volume": 1196.447104, "trades": 7, "taker_buy_quote": 791.906004}, {"ts": 1775540520000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 32166.2, "quote_volume": 168.550888, "trades": 2, "taker_buy_quote": 168.550888}, {"ts": 1775540580000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16075.4, "quote_volume": 84.235096, "trades": 1, "taker_buy_quote": 84.235096}, {"ts": 1775540640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540700000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540760000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775540820000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 233941.2, "quote_volume": 1225.851888, "trades": 7, "taker_buy_quote": 1225.851888}, {"ts": 1775540880000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 188762.7, "quote_volume": 989.116548, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775540940000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541000000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 20250.0, "quote_volume": 105.9075, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775541060000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541120000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541180000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 89016.5, "quote_volume": 465.556295, "trades": 2, "taker_buy_quote": 465.556295}, {"ts": 1775541240000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 383745.2, "quote_volume": 2006.987396, "trades": 10, "taker_buy_quote": 1261.010007}, {"ts": 1775541300000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 109241.3, "quote_volume": 571.331999, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541360000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 61127.1, "quote_volume": 319.694733, "trades": 3, "taker_buy_quote": 319.694733}, {"ts": 1775541420000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 160065.5, "quote_volume": 837.142565, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775541480000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541540000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 137976.0, "quote_volume": 722.221907, "trades": 4, "taker_buy_quote": 722.221907}, {"ts": 1775541600000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541660000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 16090.8, "quote_volume": 84.154884, "trades": 1, "taker_buy_quote": 84.154884}, {"ts": 1775541720000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 115409.4, "quote_volume": 603.591162, "trades": 5, "taker_buy_quote": 603.591162}, {"ts": 1775541780000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 1816.5, "quote_volume": 9.500295, "trades": 1, "taker_buy_quote": 9.500295}, {"ts": 1775541840000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541900000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775541960000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 16106.2, "quote_volume": 84.235426, "trades": 1, "taker_buy_quote": 84.235426}, {"ts": 1775542020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 112909.8, "quote_volume": 590.518254, "trades": 5, "taker_buy_quote": 590.518254}, {"ts": 1775542080000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542140000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 282956.5, "quote_volume": 1479.862495, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775542200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542260000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 84783.7, "quote_volume": 443.418751, "trades": 3, "taker_buy_quote": 443.418751}, {"ts": 1775542320000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 271362.4, "quote_volume": 1421.938976, "trades": 8, "taker_buy_quote": 1421.938976}, {"ts": 1775542440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 62635.3, "quote_volume": 328.208972, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775542500000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 195689.3, "quote_volume": 1025.017822, "trades": 9, "taker_buy_quote": 42.529412}, {"ts": 1775542560000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 376912.2, "quote_volume": 1974.044159, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775542620000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542680000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542740000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 321357.0, "quote_volume": 1682.152721, "trades": 12, "taker_buy_quote": 1422.833631}, {"ts": 1775542800000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 16090.8, "quote_volume": 84.315792, "trades": 1, "taker_buy_quote": 84.315792}, {"ts": 1775542860000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775542980000, "open": 0.00523, "high": 0.00523, "low": 0.00521, "close": 0.00521, "volume": 915013.4, "quote_volume": 4775.592389, "trades": 73, "taker_buy_quote": 663.065759}, {"ts": 1775543040000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 287578.3, "quote_volume": 1498.325846, "trades": 12, "taker_buy_quote": 22.395366}, {"ts": 1775543100000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 97734.1, "quote_volume": 509.194661, "trades": 4, "taker_buy_quote": 509.194661}, {"ts": 1775543160000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 51017.7, "quote_volume": 265.76443, "trades": 5, "taker_buy_quote": 246.11519}, {"ts": 1775543220000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 4211.8, "quote_volume": 21.92243, "trades": 4, "taker_buy_quote": 10.97747}, {"ts": 1775543280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 3962.8, "quote_volume": 20.60656, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775543340000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 1181038.9, "quote_volume": 6141.62944, "trades": 26, "taker_buy_quote": 4439.30128}, {"ts": 1775543400000, "open": 0.0052, "high": 0.00522, "low": 0.0052, "close": 0.00522, "volume": 275937.5, "quote_volume": 1436.668939, "trades": 21, "taker_buy_quote": 1215.612259}, {"ts": 1775543460000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 531350.2, "quote_volume": 2768.334542, "trades": 14, "taker_buy_quote": 796.919516}, {"ts": 1775543520000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543580000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 122116.1, "quote_volume": 636.224881, "trades": 7, "taker_buy_quote": 223.848692}, {"ts": 1775543640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 1648.4, "quote_volume": 8.588164, "trades": 1, "taker_buy_quote": 8.588164}, {"ts": 1775543700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775543760000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 21139.8, "quote_volume": 109.92696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775543820000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 58295.9, "quote_volume": 303.553252, "trades": 34, "taker_buy_quote": 215.992012}, {"ts": 1775543880000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 11594.9, "quote_volume": 60.345567, "trades": 8, "taker_buy_quote": 27.137327}, {"ts": 1775543940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16152.7, "quote_volume": 83.99404, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775544000000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 110321.9, "quote_volume": 573.67388, "trades": 3, "taker_buy_quote": 573.67388}, {"ts": 1775544060000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544120000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16152.7, "quote_volume": 83.99404, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775544180000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544300000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 115252.7, "quote_volume": 600.466567, "trades": 7, "taker_buy_quote": 47.415689}, {"ts": 1775544360000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 264584.7, "quote_volume": 1378.486287, "trades": 8, "taker_buy_quote": 460.432187}, {"ts": 1775544420000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544480000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544540000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544600000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 16183.6, "quote_volume": 84.316556, "trades": 1, "taker_buy_quote": 84.316556}, {"ts": 1775544660000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544720000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 355741.5, "quote_volume": 1853.413215, "trades": 12, "taker_buy_quote": 1100.004493}, {"ts": 1775544780000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 110321.9, "quote_volume": 574.777099, "trades": 4, "taker_buy_quote": 574.777099}, {"ts": 1775544840000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 316356.2, "quote_volume": 1646.855012, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775544900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775544960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 77284.0, "quote_volume": 401.8768, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775545020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 3838.7, "quote_volume": 19.999627, "trades": 1, "taker_buy_quote": 19.999627}, {"ts": 1775545080000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 77185.5, "quote_volume": 401.402836, "trades": 24, "taker_buy_quote": 19.920956}, {"ts": 1775545140000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16183.6, "quote_volume": 84.15472, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545200000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 398248.4, "quote_volume": 2070.89168, "trades": 14, "taker_buy_quote": 1668.61864}, {"ts": 1775545260000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 58139.5, "quote_volume": 302.3254, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775545320000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 91656.5, "quote_volume": 476.6138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775545380000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16199.2, "quote_volume": 84.23584, "trades": 1, "taker_buy_quote": 84.23584}, {"ts": 1775545440000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545500000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 495330.9, "quote_volume": 2570.767371, "trades": 11, "taker_buy_quote": 641.52552}, {"ts": 1775545560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 32260.3, "quote_volume": 167.430957, "trades": 1, "taker_buy_quote": 167.430957}, {"ts": 1775545620000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 204349.9, "quote_volume": 1060.585542, "trades": 13, "taker_buy_quote": 997.656792}, {"ts": 1775545680000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545740000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545800000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775545860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 206116.0, "quote_volume": 1069.74204, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775545920000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 448188.5, "quote_volume": 2326.085591, "trades": 17, "taker_buy_quote": 1289.258799}, {"ts": 1775545980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 339628.8, "quote_volume": 1762.673472, "trades": 16, "taker_buy_quote": 978.671553}, {"ts": 1775546040000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 16230.4, "quote_volume": 84.235776, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775546100000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 270986.4, "quote_volume": 1406.541999, "trades": 11, "taker_buy_quote": 427.278786}, {"ts": 1775546160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 65321.9, "quote_volume": 339.020661, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775546220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 126474.8, "quote_volume": 656.404212, "trades": 4, "taker_buy_quote": 83.833551}, {"ts": 1775546280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 166010.9, "quote_volume": 861.596571, "trades": 5, "taker_buy_quote": 861.596571}, {"ts": 1775546340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546460000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 2884.6, "quote_volume": 14.99992, "trades": 1, "taker_buy_quote": 14.99992}, {"ts": 1775546520000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775546640000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16214.8, "quote_volume": 84.31696, "trades": 2, "taker_buy_quote": 84.31696}, {"ts": 1775546700000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 205295.6, "quote_volume": 1068.641329, "trades": 7, "taker_buy_quote": 1068.641329}, {"ts": 1775546760000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 173406.9, "quote_volume": 901.71588, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775546820000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 139042.8, "quote_volume": 723.02256, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775546880000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 64581.6, "quote_volume": 335.82432, "trades": 3, "taker_buy_quote": 335.82432}, {"ts": 1775546940000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 32290.0, "quote_volume": 167.908, "trades": 1, "taker_buy_quote": 167.908}, {"ts": 1775547000000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 16199.2, "quote_volume": 84.23584, "trades": 1, "taker_buy_quote": 84.23584}, {"ts": 1775547060000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547120000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 277287.1, "quote_volume": 1441.21369, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775547180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 160045.5, "quote_volume": 832.2366, "trades": 6, "taker_buy_quote": 84.23584}, {"ts": 1775547300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547360000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 9999.9, "quote_volume": 51.99948, "trades": 1, "taker_buy_quote": 51.99948}, {"ts": 1775547420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547480000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 17704.2, "quote_volume": 92.046946, "trades": 2, "taker_buy_quote": 84.31696}, {"ts": 1775547540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775547600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 185269.8, "quote_volume": 963.40296, "trades": 5, "taker_buy_quote": 698.45568}, {"ts": 1775547660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 183905.1, "quote_volume": 956.30652, "trades": 7, "taker_buy_quote": 234.0}, {"ts": 1775547720000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 180000.0, "quote_volume": 934.2, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775547780000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 526559.7, "quote_volume": 2732.844843, "trades": 15, "taker_buy_quote": 508.816701}, {"ts": 1775547840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 3663.6, "quote_volume": 19.014084, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775547900000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 145353.0, "quote_volume": 755.85324, "trades": 7, "taker_buy_quote": 755.85324}, {"ts": 1775547960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 261188.6, "quote_volume": 1358.18072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775548020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 166704.6, "quote_volume": 866.86392, "trades": 4, "taker_buy_quote": 671.24408}, {"ts": 1775548080000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548140000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548200000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548260000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 166912.6, "quote_volume": 869.614646, "trades": 4, "taker_buy_quote": 869.614646}, {"ts": 1775548320000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548380000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548440000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548560000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 16168.0, "quote_volume": 84.23528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775548620000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 23211.9, "quote_volume": 121.004282, "trades": 3, "taker_buy_quote": 36.687726}, {"ts": 1775548680000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548740000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548800000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 2774.9, "quote_volume": 14.484978, "trades": 1, "taker_buy_quote": 14.484978}, {"ts": 1775548860000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775548920000, "open": 0.00522, "high": 0.00524, "low": 0.00522, "close": 0.00523, "volume": 544413.1, "quote_volume": 2847.136111, "trades": 21, "taker_buy_quote": 2423.416229}, {"ts": 1775548980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 310213.6, "quote_volume": 1622.417128, "trades": 6, "taker_buy_quote": 956.527775}, {"ts": 1775549040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2769.1, "quote_volume": 14.482393, "trades": 1, "taker_buy_quote": 14.482393}, {"ts": 1775549100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 16152.7, "quote_volume": 84.478621, "trades": 1, "taker_buy_quote": 84.478621}, {"ts": 1775549160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 9698.5, "quote_volume": 50.723155, "trades": 1, "taker_buy_quote": 50.723155}, {"ts": 1775549280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2543.3, "quote_volume": 13.301459, "trades": 1, "taker_buy_quote": 13.301459}, {"ts": 1775549340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549460000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549520000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549580000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549640000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549760000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 377781.4, "quote_volume": 1975.796722, "trades": 9, "taker_buy_quote": 1975.796722}, {"ts": 1775549820000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775549880000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 238964.4, "quote_volume": 1249.783812, "trades": 7, "taker_buy_quote": 5.009817}, {"ts": 1775549940000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 146985.2, "quote_volume": 769.149156, "trades": 38, "taker_buy_quote": 769.149156}, {"ts": 1775550000000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 122725.8, "quote_volume": 643.083192, "trades": 5, "taker_buy_quote": 235.8}, {"ts": 1775550060000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 56057.4, "quote_volume": 293.740776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775550120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550180000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 164371.1, "quote_volume": 859.660853, "trades": 3, "taker_buy_quote": 48.825188}, {"ts": 1775550240000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 64424.8, "quote_volume": 336.941704, "trades": 2, "taker_buy_quote": 336.941704}, {"ts": 1775550300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 58847.8, "quote_volume": 307.185516, "trades": 6, "taker_buy_quote": 234.9}, {"ts": 1775550360000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 244552.5, "quote_volume": 1276.582249, "trades": 7, "taker_buy_quote": 556.454017}, {"ts": 1775550420000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 11400.5, "quote_volume": 59.596871, "trades": 2, "taker_buy_quote": 59.596871}, {"ts": 1775550480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 211026.9, "quote_volume": 1101.560418, "trades": 6, "taker_buy_quote": 1101.560418}, {"ts": 1775550540000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 11097.6, "quote_volume": 57.929472, "trades": 4, "taker_buy_quote": 57.929472}, {"ts": 1775550600000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550660000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550720000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550780000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550840000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775550900000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 334968.6, "quote_volume": 1748.536092, "trades": 10, "taker_buy_quote": 615.264696}, {"ts": 1775550960000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551020000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551080000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 238312.8, "quote_volume": 1241.609688, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775551140000, "open": 0.00521, "high": 0.00521, "low": 0.00513, "close": 0.00514, "volume": 7837310.3, "quote_volume": 40468.063028, "trades": 283, "taker_buy_quote": 14696.586339}, {"ts": 1775551200000, "open": 0.00514, "high": 0.00518, "low": 0.00512, "close": 0.00517, "volume": 7265652.2, "quote_volume": 37427.914769, "trades": 160, "taker_buy_quote": 27278.993215}, {"ts": 1775551260000, "open": 0.00517, "high": 0.00518, "low": 0.00516, "close": 0.00518, "volume": 642186.8, "quote_volume": 3319.781979, "trades": 15, "taker_buy_quote": 2031.849258}, {"ts": 1775551320000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 493088.3, "quote_volume": 2552.148974, "trades": 10, "taker_buy_quote": 779.551668}, {"ts": 1775551380000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 521884.9, "quote_volume": 2695.981883, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775551440000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 478438.2, "quote_volume": 2473.525494, "trades": 14, "taker_buy_quote": 547.905743}, {"ts": 1775551500000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551560000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2081.3, "quote_volume": 10.760321, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775551620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1535.9, "quote_volume": 7.955962, "trades": 1, "taker_buy_quote": 7.955962}, {"ts": 1775551740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 209206.3, "quote_volume": 1083.688634, "trades": 5, "taker_buy_quote": 24.003084}, {"ts": 1775551800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 61261.6, "quote_volume": 317.335088, "trades": 2, "taker_buy_quote": 84.235088}, {"ts": 1775551860000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 622629.6, "quote_volume": 3222.581104, "trades": 13, "taker_buy_quote": 747.926732}, {"ts": 1775551920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775551980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552040000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 45000.0, "quote_volume": 233.1, "trades": 1, "taker_buy_quote": 233.1}, {"ts": 1775552100000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 16199.3, "quote_volume": 83.912374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5025.5, "quote_volume": 26.03209, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 90616.6, "quote_volume": 470.300154, "trades": 4, "taker_buy_quote": 470.300154}, {"ts": 1775552340000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 500360.5, "quote_volume": 2595.168895, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775552400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 472844.6, "quote_volume": 2454.063474, "trades": 13, "taker_buy_quote": 1215.576369}, {"ts": 1775552460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 307517.4, "quote_volume": 1596.015306, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775552520000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 632151.2, "quote_volume": 3289.057261, "trades": 15, "taker_buy_quote": 3289.057261}, {"ts": 1775552580000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 32320.9, "quote_volume": 168.391889, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775552640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 16183.6, "quote_volume": 84.316556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775552700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552760000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 101089.2, "quote_volume": 527.672189, "trades": 8, "taker_buy_quote": 520.672554}, {"ts": 1775552820000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775552880000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 235065.1, "quote_volume": 1227.039822, "trades": 6, "taker_buy_quote": 992.139822}, {"ts": 1775552940000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 513382.1, "quote_volume": 2680.045766, "trades": 14, "taker_buy_quote": 584.174006}, {"ts": 1775553000000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 70935.1, "quote_volume": 370.281222, "trades": 3, "taker_buy_quote": 370.281222}, {"ts": 1775553060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 112709.7, "quote_volume": 587.217537, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775553120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553180000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 570356.2, "quote_volume": 2965.466949, "trades": 10, "taker_buy_quote": 15.4492}, {"ts": 1775553240000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 1215873.5, "quote_volume": 6311.263725, "trades": 26, "taker_buy_quote": 4450.281273}, {"ts": 1775553300000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.00518, "volume": 400076.0, "quote_volume": 2072.472474, "trades": 9, "taker_buy_quote": 20.48644}, {"ts": 1775553360000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 220926.6, "quote_volume": 1144.498848, "trades": 6, "taker_buy_quote": 589.977776}, {"ts": 1775553420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 96811.9, "quote_volume": 501.485642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553480000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5000.0, "quote_volume": 25.9, "trades": 1, "taker_buy_quote": 25.9}, {"ts": 1775553540000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553600000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 88922.9, "quote_volume": 459.731393, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775553660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 112939.6, "quote_volume": 582.768336, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775553720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 42555.2, "quote_volume": 219.584832, "trades": 2, "taker_buy_quote": 219.584832}, {"ts": 1775553780000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 116348.9, "quote_volume": 599.196835, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775553840000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775553900000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 223890.9, "quote_volume": 1153.038135, "trades": 6, "taker_buy_quote": 341.39247}, {"ts": 1775553960000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 99240.0, "quote_volume": 511.086, "trades": 3, "taker_buy_quote": 511.086}, {"ts": 1775554020000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554140000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 197518.7, "quote_volume": 1019.196492, "trades": 4, "taker_buy_quote": 1019.196492}, {"ts": 1775554200000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 148751.7, "quote_volume": 767.558772, "trades": 5, "taker_buy_quote": 232.2}, {"ts": 1775554260000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 208610.0, "quote_volume": 1076.4276, "trades": 6, "taker_buy_quote": 720.774084}, {"ts": 1775554320000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 32570.8, "quote_volume": 168.065328, "trades": 1, "taker_buy_quote": 168.065328}, {"ts": 1775554500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 58333.3, "quote_volume": 300.999828, "trades": 3, "taker_buy_quote": 300.999828}, {"ts": 1775554680000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 48594.7, "quote_volume": 250.262705, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775554740000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554800000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775554860000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 97238.1, "quote_volume": 501.262649, "trades": 4, "taker_buy_quote": 250.999944}, {"ts": 1775554920000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 10661.2, "quote_volume": 54.91499, "trades": 2, "taker_buy_quote": 5.06196}, {"ts": 1775554980000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555040000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555100000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 390705.8, "quote_volume": 2012.13487, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775555160000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 244901.6, "quote_volume": 1264.484677, "trades": 5, "taker_buy_quote": 1264.484677}, {"ts": 1775555220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 1454.9, "quote_volume": 7.521833, "trades": 1, "taker_buy_quote": 7.521833}, {"ts": 1775555340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 818415.1, "quote_volume": 4223.021916, "trades": 18, "taker_buy_quote": 2266.646616}, {"ts": 1775555460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 97948.8, "quote_volume": 505.415808, "trades": 3, "taker_buy_quote": 505.415808}, {"ts": 1775555520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 194538.1, "quote_volume": 1003.816596, "trades": 5, "taker_buy_quote": 1003.816596}, {"ts": 1775555580000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 2561.6, "quote_volume": 13.231845, "trades": 2, "taker_buy_quote": 7.232313}, {"ts": 1775555640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 16324.8, "quote_volume": 84.235968, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775555700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555820000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775555880000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 252291.3, "quote_volume": 1304.36057, "trades": 8, "taker_buy_quote": 778.732874}, {"ts": 1775555940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556000000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 817093.4, "quote_volume": 4231.732252, "trades": 22, "taker_buy_quote": 2419.31641}, {"ts": 1775556060000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556120000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 95177.0, "quote_volume": 492.06509, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775556180000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556240000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556300000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556360000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 16246.2, "quote_volume": 83.992854, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775556420000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 251492.2, "quote_volume": 1300.214674, "trades": 6, "taker_buy_quote": 420.77079}, {"ts": 1775556480000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 80862.5, "quote_volume": 417.9626, "trades": 5, "taker_buy_quote": 368.1557}, {"ts": 1775556540000, "open": 0.00517, "high": 0.00517, "low": 0.00514, "close": 0.00516, "volume": 2256920.8, "quote_volume": 11633.019988, "trades": 80, "taker_buy_quote": 2819.51716}, {"ts": 1775556600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 295192.9, "quote_volume": 1523.195364, "trades": 8, "taker_buy_quote": 232.2}, {"ts": 1775556660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 16324.8, "quote_volume": 84.235968, "trades": 1, "taker_buy_quote": 84.235968}, {"ts": 1775556720000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 381521.3, "quote_volume": 1963.392424, "trades": 13, "taker_buy_quote": 519.85645}, {"ts": 1775556780000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556840000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556900000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775556960000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 125164.9, "quote_volume": 644.599235, "trades": 5, "taker_buy_quote": 644.599235}, {"ts": 1775557020000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 22987.5, "quote_volume": 118.385625, "trades": 3, "taker_buy_quote": 118.385625}, {"ts": 1775557080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 299956.7, "quote_volume": 1544.777005, "trades": 14, "taker_buy_quote": 1544.777005}, {"ts": 1775557260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 221487.3, "quote_volume": 1140.659595, "trades": 6, "taker_buy_quote": 978.02208}, {"ts": 1775557320000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 145873.0, "quote_volume": 751.24595, "trades": 2, "taker_buy_quote": 231.75}, {"ts": 1775557380000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 28517.2, "quote_volume": 146.86358, "trades": 2, "taker_buy_quote": 146.86358}, {"ts": 1775557440000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775557500000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 834057.8, "quote_volume": 4281.85251, "trades": 24, "taker_buy_quote": 2687.607308}, {"ts": 1775557560000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 96993.5, "quote_volume": 497.065361, "trades": 7, "taker_buy_quote": 235.282833}, {"ts": 1775557620000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 245541.9, "quote_volume": 1257.694514, "trades": 5, "taker_buy_quote": 544.38789}, {"ts": 1775557680000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 106977.4, "quote_volume": 548.794062, "trades": 6, "taker_buy_quote": 548.794062}, {"ts": 1775557740000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 104008.1, "quote_volume": 533.561553, "trades": 6, "taker_buy_quote": 371.571543}, {"ts": 1775557800000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 87741.7, "quote_volume": 450.989336, "trades": 8, "taker_buy_quote": 441.941826}, {"ts": 1775557860000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 428963.4, "quote_volume": 2200.371301, "trades": 10, "taker_buy_quote": 781.650405}, {"ts": 1775557920000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 9909.5, "quote_volume": 50.73664, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775557980000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 34548.4, "quote_volume": 176.887808, "trades": 3, "taker_buy_quote": 176.887808}, {"ts": 1775558040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 91876.8, "quote_volume": 470.409216, "trades": 3, "taker_buy_quote": 464.63488}, {"ts": 1775558100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 202708.5, "quote_volume": 1037.86752, "trades": 5, "taker_buy_quote": 49.999872}, {"ts": 1775558220000, "open": 0.00511, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 648867.7, "quote_volume": 3312.041821, "trades": 31, "taker_buy_quote": 699.743447}, {"ts": 1775558280000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 91525.3, "quote_volume": 466.77903, "trades": 3, "taker_buy_quote": 459.0}, {"ts": 1775558340000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 1057149.3, "quote_volume": 5391.363774, "trades": 24, "taker_buy_quote": 1710.85212}, {"ts": 1775558400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 97298.7, "quote_volume": 496.22337, "trades": 9, "taker_buy_quote": 496.22337}, {"ts": 1775558460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 95977.9, "quote_volume": 489.48729, "trades": 4, "taker_buy_quote": 489.48729}, {"ts": 1775558580000, "open": 0.0051, "high": 0.0051, "low": 0.00507, "close": 0.00508, "volume": 2114745.3, "quote_volume": 10741.218627, "trades": 69, "taker_buy_quote": 3394.722761}, {"ts": 1775558640000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 282602.6, "quote_volume": 1435.621208, "trades": 7, "taker_buy_quote": 407.47696}, {"ts": 1775558700000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775558760000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14426.7, "quote_volume": 73.287636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775558820000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 138112.9, "quote_volume": 701.613532, "trades": 5, "taker_buy_quote": 463.879692}, {"ts": 1775558880000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 130402.4, "quote_volume": 662.542423, "trades": 3, "taker_buy_quote": 662.542423}, {"ts": 1775558940000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 369153.9, "quote_volume": 1875.781104, "trades": 7, "taker_buy_quote": 1793.359628}, {"ts": 1775559000000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559060000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 136169.6, "quote_volume": 691.741568, "trades": 3, "taker_buy_quote": 228.6}, {"ts": 1775559120000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 415702.6, "quote_volume": 2111.769208, "trades": 9, "taker_buy_quote": 1776.377956}, {"ts": 1775559180000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 69336.1, "quote_volume": 352.227388, "trades": 3, "taker_buy_quote": 228.6}, {"ts": 1775559240000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 378657.9, "quote_volume": 1929.424742, "trades": 12, "taker_buy_quote": 1209.488852}, {"ts": 1775559300000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 597631.6, "quote_volume": 3047.614033, "trades": 15, "taker_buy_quote": 2371.9692}, {"ts": 1775559360000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 423489.7, "quote_volume": 2159.458381, "trades": 7, "taker_buy_quote": 1521.65487}, {"ts": 1775559420000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559480000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559600000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775559660000, "open": 0.00509, "high": 0.00509, "low": 0.00507, "close": 0.00507, "volume": 3552185.3, "quote_volume": 18050.875171, "trades": 73, "taker_buy_quote": 9533.245826}, {"ts": 1775559720000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 350041.5, "quote_volume": 1778.245301, "trades": 11, "taker_buy_quote": 725.225817}, {"ts": 1775559780000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 39639.6, "quote_volume": 201.369168, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775559840000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 100013.5, "quote_volume": 508.924307, "trades": 6, "taker_buy_quote": 300.552793}, {"ts": 1775559900000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 46586.4, "quote_volume": 237.124776, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775559960000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 191192.8, "quote_volume": 974.872427, "trades": 10, "taker_buy_quote": 570.21825}, {"ts": 1775560020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 252340.3, "quote_volume": 1286.93553, "trades": 10, "taker_buy_quote": 400.94109}, {"ts": 1775560080000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 173204.5, "quote_volume": 883.256169, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775560140000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 27386.7, "quote_volume": 139.421784, "trades": 7, "taker_buy_quote": 11.97531}, {"ts": 1775560200000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 30117.7, "quote_volume": 153.33364, "trades": 4, "taker_buy_quote": 50.19675}, {"ts": 1775560260000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 130332.7, "quote_volume": 663.393443, "trades": 3, "taker_buy_quote": 589.207202}, {"ts": 1775560320000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 66772.5, "quote_volume": 339.872025, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775560380000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 197751.7, "quote_volume": 1006.556153, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775560440000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 61256.7, "quote_volume": 311.472286, "trades": 5, "taker_buy_quote": 146.71925}, {"ts": 1775560500000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 28490.3, "quote_volume": 144.730724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560560000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 16056.7, "quote_volume": 81.568036, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560620000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 254097.3, "quote_volume": 1290.83014, "trades": 8, "taker_buy_quote": 487.790852}, {"ts": 1775560680000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 27087.0, "quote_volume": 137.60196, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775560740000, "open": 0.00508, "high": 0.00509, "low": 0.00507, "close": 0.00508, "volume": 1566692.7, "quote_volume": 7961.189176, "trades": 46, "taker_buy_quote": 4882.634372}, {"ts": 1775560800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 26497.0, "quote_volume": 134.60476, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775560860000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 463824.4, "quote_volume": 2357.583492, "trades": 15, "taker_buy_quote": 1195.383632}, {"ts": 1775560920000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 48461.5, "quote_volume": 246.420042, "trades": 4, "taker_buy_quote": 119.931598}, {"ts": 1775560980000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 13341.0, "quote_volume": 67.77228, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 38521.6, "quote_volume": 195.689728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561100000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 491051.6, "quote_volume": 2499.252762, "trades": 15, "taker_buy_quote": 1221.738448}, {"ts": 1775561160000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 201596.5, "quote_volume": 1025.989107, "trades": 6, "taker_buy_quote": 882.06646}, {"ts": 1775561220000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 456978.1, "quote_volume": 2326.018529, "trades": 13, "taker_buy_quote": 458.1}, {"ts": 1775561280000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 25878.6, "quote_volume": 131.722074, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775561340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29688.7, "quote_volume": 151.115483, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775561400000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 28567.6, "quote_volume": 145.409084, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775561460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 20216.6, "quote_volume": 102.902494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 21903.1, "quote_volume": 111.486779, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775561580000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 42781.6, "quote_volume": 217.758344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561640000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 13443.9, "quote_volume": 68.429451, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775561700000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 21278.3, "quote_volume": 108.306547, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775561760000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 102007.9, "quote_volume": 520.150001, "trades": 8, "taker_buy_quote": 474.1929}, {"ts": 1775561820000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 658265.5, "quote_volume": 3362.274319, "trades": 17, "taker_buy_quote": 2334.041805}, {"ts": 1775561880000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 256779.9, "quote_volume": 1312.145289, "trades": 8, "taker_buy_quote": 204.010618}, {"ts": 1775561940000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 22699.6, "quote_volume": 115.76796, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562000000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24449.3, "quote_volume": 124.69143, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 9295.7, "quote_volume": 47.40807, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562120000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562180000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 917974.5, "quote_volume": 4694.561025, "trades": 24, "taker_buy_quote": 4694.561025}, {"ts": 1775562240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 159285.8, "quote_volume": 815.543296, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562300000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 9765.6, "quote_volume": 49.999872, "trades": 1, "taker_buy_quote": 49.999872}, {"ts": 1775562360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 370531.2, "quote_volume": 1893.414432, "trades": 10, "taker_buy_quote": 619.563994}, {"ts": 1775562420000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 119019.3, "quote_volume": 608.188623, "trades": 3, "taker_buy_quote": 591.045595}, {"ts": 1775562480000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 114285.8, "quote_volume": 584.000438, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775562540000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 54765.6, "quote_volume": 279.75456, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775562600000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562660000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1048.3, "quote_volume": 5.356813, "trades": 1, "taker_buy_quote": 5.356813}, {"ts": 1775562780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775562900000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 10888.7, "quote_volume": 55.53237, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775562960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 227670.1, "quote_volume": 1161.11751, "trades": 8, "taker_buy_quote": 812.35758}, {"ts": 1775563020000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 677188.3, "quote_volume": 3453.79685, "trades": 5, "taker_buy_quote": 2411.15591}, {"ts": 1775563080000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 311342.7, "quote_volume": 1587.84777, "trades": 5, "taker_buy_quote": 51.68646}, {"ts": 1775563140000, "open": 0.0051, "high": 0.0051, "low": 0.00508, "close": 0.00509, "volume": 1769013.1, "quote_volume": 8999.390636, "trades": 41, "taker_buy_quote": 1143.665018}, {"ts": 1775563200000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 29723.9, "quote_volume": 151.294651, "trades": 3, "taker_buy_quote": 151.294651}, {"ts": 1775563260000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 858455.7, "quote_volume": 4362.304956, "trades": 20, "taker_buy_quote": 1577.958988}, {"ts": 1775563320000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 477369.9, "quote_volume": 2427.452785, "trades": 11, "taker_buy_quote": 1719.992681}, {"ts": 1775563380000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 388229.2, "quote_volume": 1972.204336, "trades": 7, "taker_buy_quote": 124.05614}, {"ts": 1775563440000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00508, "volume": 405686.7, "quote_volume": 2059.801758, "trades": 12, "taker_buy_quote": 1280.256012}, {"ts": 1775563500000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14426.7, "quote_volume": 73.287636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775563560000, "open": 0.00509, "high": 0.00509, "low": 0.00504, "close": 0.00505, "volume": 3340913.3, "quote_volume": 16907.139517, "trades": 114, "taker_buy_quote": 5126.016336}, {"ts": 1775563620000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 183318.4, "quote_volume": 925.75792, "trades": 3, "taker_buy_quote": 925.75792}, {"ts": 1775563680000, "open": 0.00505, "high": 0.00505, "low": 0.00503, "close": 0.00503, "volume": 643917.1, "quote_volume": 3243.710858, "trades": 27, "taker_buy_quote": 923.201979}, {"ts": 1775563740000, "open": 0.00503, "high": 0.00504, "low": 0.00503, "close": 0.00504, "volume": 699870.6, "quote_volume": 3525.516998, "trades": 12, "taker_buy_quote": 3117.364118}, {"ts": 1775563800000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 54170.8, "quote_volume": 273.020832, "trades": 2, "taker_buy_quote": 273.020832}, {"ts": 1775563860000, "open": 0.00504, "high": 0.00504, "low": 0.00504, "close": 0.00504, "volume": 133684.0, "quote_volume": 673.76736, "trades": 4, "taker_buy_quote": 479.77776}, {"ts": 1775563920000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 173341.9, "quote_volume": 875.376595, "trades": 8, "taker_buy_quote": 631.446445}, {"ts": 1775563980000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00506, "volume": 1785691.1, "quote_volume": 9032.855136, "trades": 34, "taker_buy_quote": 8292.54459}, {"ts": 1775564040000, "open": 0.00506, "high": 0.00507, "low": 0.00505, "close": 0.00507, "volume": 856711.5, "quote_volume": 4335.12232, "trades": 37, "taker_buy_quote": 2181.582844}, {"ts": 1775564100000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 345587.3, "quote_volume": 1748.671738, "trades": 8, "taker_buy_quote": 998.802002}, {"ts": 1775564160000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 421321.2, "quote_volume": 2131.885272, "trades": 7, "taker_buy_quote": 709.127628}, {"ts": 1775564220000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564280000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 129407.1, "quote_volume": 653.505855, "trades": 11, "taker_buy_quote": 402.84961}, {"ts": 1775564340000, "open": 0.00506, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 211226.7, "quote_volume": 1068.705852, "trades": 6, "taker_buy_quote": 531.427512}, {"ts": 1775564400000, "open": 0.00505, "high": 0.00505, "low": 0.00505, "close": 0.00505, "volume": 308250.6, "quote_volume": 1556.66553, "trades": 10, "taker_buy_quote": 1248.983675}, {"ts": 1775564460000, "open": 0.00505, "high": 0.00506, "low": 0.00505, "close": 0.00505, "volume": 916601.2, "quote_volume": 4636.782542, "trades": 21, "taker_buy_quote": 3733.510208}, {"ts": 1775564520000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 518795.2, "quote_volume": 2625.103712, "trades": 9, "taker_buy_quote": 2495.107252}, {"ts": 1775564580000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 37056.9, "quote_volume": 187.507914, "trades": 2, "taker_buy_quote": 187.507914}, {"ts": 1775564640000, "open": 0.00506, "high": 0.00506, "low": 0.00506, "close": 0.00506, "volume": 29575.2, "quote_volume": 149.650512, "trades": 4, "taker_buy_quote": 73.431732}, {"ts": 1775564700000, "open": 0.00506, "high": 0.00507, "low": 0.00506, "close": 0.00507, "volume": 528230.4, "quote_volume": 2675.159056, "trades": 17, "taker_buy_quote": 1762.520252}, {"ts": 1775564760000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564820000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564880000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775564940000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565000000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 14512.3, "quote_volume": 73.577361, "trades": 1, "taker_buy_quote": 73.577361}, {"ts": 1775565060000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 14497.9, "quote_volume": 73.504353, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565120000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 28910.3, "quote_volume": 146.575221, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775565180000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 8340.0, "quote_volume": 42.3672, "trades": 2, "taker_buy_quote": 42.3672}, {"ts": 1775565240000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565360000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14483.6, "quote_volume": 73.576688, "trades": 1, "taker_buy_quote": 73.576688}, {"ts": 1775565420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565480000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565540000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565600000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565660000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14469.3, "quote_volume": 73.504044, "trades": 1, "taker_buy_quote": 73.504044}, {"ts": 1775565720000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 213456.0, "quote_volume": 1084.35648, "trades": 10, "taker_buy_quote": 432.32832}, {"ts": 1775565780000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 72925.1, "quote_volume": 370.459508, "trades": 3, "taker_buy_quote": 370.459508}, {"ts": 1775565840000, "open": 0.00508, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 311384.4, "quote_volume": 1581.703814, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775565900000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775565960000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 228643.1, "quote_volume": 1161.506948, "trades": 6, "taker_buy_quote": 1008.152924}, {"ts": 1775566020000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 300144.3, "quote_volume": 1524.733044, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775566080000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 28910.0, "quote_volume": 146.8628, "trades": 1, "taker_buy_quote": 146.8628}, {"ts": 1775566140000, "open": 0.00507, "high": 0.00508, "low": 0.00507, "close": 0.00507, "volume": 106216.0, "quote_volume": 538.890847, "trades": 16, "taker_buy_quote": 315.634918}, {"ts": 1775566200000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566260000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566320000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566380000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 134385.3, "quote_volume": 682.677324, "trades": 3, "taker_buy_quote": 682.677324}, {"ts": 1775566440000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566500000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 945377.5, "quote_volume": 4813.2613, "trades": 25, "taker_buy_quote": 2576.793502}, {"ts": 1775566560000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00511, "volume": 462578.8, "quote_volume": 2356.740244, "trades": 11, "taker_buy_quote": 1876.663151}, {"ts": 1775566620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 250777.0, "quote_volume": 1278.9627, "trades": 6, "taker_buy_quote": 10.35453}, {"ts": 1775566680000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 41145.5, "quote_volume": 209.84205, "trades": 6, "taker_buy_quote": 209.84205}, {"ts": 1775566740000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566800000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 505283.4, "quote_volume": 2569.252506, "trades": 19, "taker_buy_quote": 229.05}, {"ts": 1775566860000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 112366.5, "quote_volume": 571.945485, "trades": 24, "taker_buy_quote": 571.945485}, {"ts": 1775566920000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775566980000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567040000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567100000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567160000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 187164.5, "quote_volume": 954.548726, "trades": 8, "taker_buy_quote": 954.548726}, {"ts": 1775567220000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 217776.0, "quote_volume": 1110.6576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775567280000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 44453.2, "quote_volume": 226.699163, "trades": 3, "taker_buy_quote": 220.51125}, {"ts": 1775567340000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567400000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 50130.1, "quote_volume": 255.472498, "trades": 7, "taker_buy_quote": 158.24739}, {"ts": 1775567460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 146795.8, "quote_volume": 748.65858, "trades": 5, "taker_buy_quote": 748.65858}, {"ts": 1775567520000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 15585.8, "quote_volume": 79.499454, "trades": 2, "taker_buy_quote": 6.067614}, {"ts": 1775567580000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 88787.7, "quote_volume": 453.705147, "trades": 3, "taker_buy_quote": 453.705147}, {"ts": 1775567640000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 276979.4, "quote_volume": 1415.364734, "trades": 5, "taker_buy_quote": 1415.364734}, {"ts": 1775567700000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 205624.2, "quote_volume": 1050.739662, "trades": 16, "taker_buy_quote": 127.41274}, {"ts": 1775567760000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 120217.2, "quote_volume": 614.300006, "trades": 8, "taker_buy_quote": 609.258146}, {"ts": 1775567820000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775567880000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 437739.7, "quote_volume": 2232.47247, "trades": 17, "taker_buy_quote": 940.1034}, {"ts": 1775567940000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 321081.5, "quote_volume": 1637.51565, "trades": 4, "taker_buy_quote": 1637.51565}, {"ts": 1775568000000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 1101330.7, "quote_volume": 5616.78657, "trades": 26, "taker_buy_quote": 2097.65703}, {"ts": 1775568060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 197536.9, "quote_volume": 1007.43819, "trades": 4, "taker_buy_quote": 486.61548}, {"ts": 1775568120000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 318756.8, "quote_volume": 1622.472112, "trades": 8, "taker_buy_quote": 949.065621}, {"ts": 1775568180000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 105238.6, "quote_volume": 535.664474, "trades": 3, "taker_buy_quote": 146.588946}, {"ts": 1775568240000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 103378.4, "quote_volume": 526.205933, "trades": 5, "taker_buy_quote": 526.205933}, {"ts": 1775568300000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568360000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1541.7, "quote_volume": 7.847253, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775568420000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568480000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568600000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 118322.2, "quote_volume": 603.44322, "trades": 8, "taker_buy_quote": 500.16822}, {"ts": 1775568660000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 488028.8, "quote_volume": 2488.94688, "trades": 9, "taker_buy_quote": 499.54041}, {"ts": 1775568720000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568780000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775568840000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 234140.1, "quote_volume": 1194.11451, "trades": 6, "taker_buy_quote": 457.27569}, {"ts": 1775568900000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 188903.5, "quote_volume": 963.467368, "trades": 7, "taker_buy_quote": 476.410228}, {"ts": 1775568960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 3722.8, "quote_volume": 19.023508, "trades": 1, "taker_buy_quote": 19.023508}, {"ts": 1775569020000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569080000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 259926.7, "quote_volume": 1328.225437, "trades": 6, "taker_buy_quote": 886.674425}, {"ts": 1775569140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 175467.7, "quote_volume": 896.639947, "trades": 6, "taker_buy_quote": 896.639947}, {"ts": 1775569200000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 30614.7, "quote_volume": 156.441117, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775569260000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569320000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775569380000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 29369.6, "quote_volume": 150.354852, "trades": 6, "taker_buy_quote": 141.412352}, {"ts": 1775569440000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 376041.3, "quote_volume": 1922.958367, "trades": 11, "taker_buy_quote": 714.07086}, {"ts": 1775569500000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 19386.8, "quote_volume": 99.260416, "trades": 2, "taker_buy_quote": 99.260416}, {"ts": 1775569560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 39026.8, "quote_volume": 199.817216, "trades": 3, "taker_buy_quote": 199.817216}, {"ts": 1775569620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 19512.6, "quote_volume": 99.904512, "trades": 1, "taker_buy_quote": 99.904512}, {"ts": 1775569680000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 49832.5, "quote_volume": 255.0424, "trades": 4, "taker_buy_quote": 203.9424}, {"ts": 1775569740000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 30583.5, "quote_volume": 156.489673, "trades": 2, "taker_buy_quote": 106.489856}, {"ts": 1775569800000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 58013.2, "quote_volume": 296.843295, "trades": 6, "taker_buy_quote": 202.671616}, {"ts": 1775569860000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 19792.7, "quote_volume": 101.338624, "trades": 3, "taker_buy_quote": 101.338624}, {"ts": 1775569920000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 30231.4, "quote_volume": 154.784768, "trades": 2, "taker_buy_quote": 154.784768}, {"ts": 1775569980000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 214644.3, "quote_volume": 1098.932207, "trades": 10, "taker_buy_quote": 598.09536}, {"ts": 1775570040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 32177.7, "quote_volume": 164.749824, "trades": 3, "taker_buy_quote": 164.749824}, {"ts": 1775570100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 113517.2, "quote_volume": 581.208064, "trades": 5, "taker_buy_quote": 581.208064}, {"ts": 1775570160000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 131935.7, "quote_volume": 675.304406, "trades": 7, "taker_buy_quote": 116.44047}, {"ts": 1775570220000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 86994.7, "quote_volume": 444.542917, "trades": 7, "taker_buy_quote": 444.542917}, {"ts": 1775570280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 49235.6, "quote_volume": 251.593916, "trades": 3, "taker_buy_quote": 251.593916}, {"ts": 1775570340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 35038.0, "quote_volume": 179.04418, "trades": 3, "taker_buy_quote": 179.04418}, {"ts": 1775570400000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 201011.1, "quote_volume": 1027.166721, "trades": 5, "taker_buy_quote": 128.58804}, {"ts": 1775570460000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 271189.9, "quote_volume": 1385.780389, "trades": 12, "taker_buy_quote": 885.235449}, {"ts": 1775570520000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 18811.7, "quote_volume": 96.127787, "trades": 1, "taker_buy_quote": 96.127787}, {"ts": 1775570580000, "open": 0.00511, "high": 0.00513, "low": 0.00511, "close": 0.00512, "volume": 974908.2, "quote_volume": 4988.367011, "trades": 31, "taker_buy_quote": 4207.316643}, {"ts": 1775570640000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 20621.9, "quote_volume": 105.584128, "trades": 1, "taker_buy_quote": 105.584128}, {"ts": 1775570700000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 34136.9, "quote_volume": 174.877286, "trades": 3, "taker_buy_quote": 140.906086}, {"ts": 1775570760000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 554970.3, "quote_volume": 2837.495633, "trades": 29, "taker_buy_quote": 1158.014259}, {"ts": 1775570820000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 370810.4, "quote_volume": 1894.841144, "trades": 14, "taker_buy_quote": 877.947056}, {"ts": 1775570880000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 85086.5, "quote_volume": 434.792015, "trades": 6, "taker_buy_quote": 434.792015}, {"ts": 1775570940000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 395861.4, "quote_volume": 2023.05581, "trades": 13, "taker_buy_quote": 1090.282542}, {"ts": 1775571000000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 126377.3, "quote_volume": 645.908074, "trades": 7, "taker_buy_quote": 61.476352}, {"ts": 1775571060000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 34048.9, "quote_volume": 174.330368, "trades": 2, "taker_buy_quote": 174.330368}, {"ts": 1775571120000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 27418.3, "quote_volume": 140.381696, "trades": 3, "taker_buy_quote": 140.381696}, {"ts": 1775571180000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 314573.6, "quote_volume": 1610.616832, "trades": 10, "taker_buy_quote": 1207.252992}, {"ts": 1775571240000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 363472.2, "quote_volume": 1860.977664, "trades": 35, "taker_buy_quote": 0.0}, {"ts": 1775571300000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 24126.9, "quote_volume": 123.431881, "trades": 2, "taker_buy_quote": 73.432064}, {"ts": 1775571360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1964.5, "quote_volume": 10.038595, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775571420000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571480000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 46181.1, "quote_volume": 235.997232, "trades": 2, "taker_buy_quote": 235.997232}, {"ts": 1775571540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 87257.9, "quote_volume": 445.887869, "trades": 2, "taker_buy_quote": 229.95}, {"ts": 1775571600000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 160303.7, "quote_volume": 819.151907, "trades": 5, "taker_buy_quote": 819.151907}, {"ts": 1775571660000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 272077.6, "quote_volume": 1390.316536, "trades": 6, "taker_buy_quote": 802.86276}, {"ts": 1775571720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775571840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 534983.6, "quote_volume": 2744.465868, "trades": 17, "taker_buy_quote": 732.392145}, {"ts": 1775571900000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 750989.9, "quote_volume": 3856.089779, "trades": 20, "taker_buy_quote": 3212.192186}, {"ts": 1775571960000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 100000.0, "quote_volume": 513.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775572020000, "open": 0.00513, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 344250.8, "quote_volume": 1765.850196, "trades": 45, "taker_buy_quote": 27.19926}, {"ts": 1775572080000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14328.2, "quote_volume": 73.360384, "trades": 1, "taker_buy_quote": 73.360384}, {"ts": 1775572140000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 260422.6, "quote_volume": 1334.208212, "trades": 8, "taker_buy_quote": 1260.847828}, {"ts": 1775572200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572260000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 201959.9, "quote_volume": 1034.034688, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775572320000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 197316.1, "quote_volume": 1010.258432, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775572380000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 171485.4, "quote_volume": 879.680849, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775572440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572500000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 9746.5, "quote_volume": 49.999545, "trades": 1, "taker_buy_quote": 49.999545}, {"ts": 1775572560000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572620000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572680000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572740000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 105936.6, "quote_volume": 542.297927, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775572800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775572920000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 160612.5, "quote_volume": 820.729875, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775572980000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573040000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573100000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573160000, "open": 0.0051, "high": 0.00512, "low": 0.0051, "close": 0.00512, "volume": 309912.9, "quote_volume": 1584.904676, "trades": 9, "taker_buy_quote": 1445.746076}, {"ts": 1775573220000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573280000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 68533.2, "quote_volume": 349.662882, "trades": 3, "taker_buy_quote": 73.360182}, {"ts": 1775573340000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 196552.9, "quote_volume": 1002.41979, "trades": 11, "taker_buy_quote": 447.93861}, {"ts": 1775573580000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 137816.5, "quote_volume": 703.5231, "trades": 5, "taker_buy_quote": 703.5231}, {"ts": 1775573640000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573700000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 109021.9, "quote_volume": 555.9901, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775573760000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1248.0, "quote_volume": 6.35232, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775573820000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573880000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775573940000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 56348.0, "quote_volume": 286.81132, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775574000000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574060000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574120000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574180000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574240000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574300000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 255645.5, "quote_volume": 1298.67914, "trades": 13, "taker_buy_quote": 546.40734}, {"ts": 1775574360000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14412.6, "quote_volume": 73.216008, "trades": 1, "taker_buy_quote": 73.216008}, {"ts": 1775574420000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 219485.2, "quote_volume": 1114.984816, "trades": 8, "taker_buy_quote": 1114.984816}, {"ts": 1775574480000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 27504.9, "quote_volume": 139.999941, "trades": 1, "taker_buy_quote": 139.999941}, {"ts": 1775574540000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574600000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 9842.5, "quote_volume": 49.9999, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775574660000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 129470.4, "quote_volume": 657.709632, "trades": 3, "taker_buy_quote": 73.4314}, {"ts": 1775574720000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 45000.0, "quote_volume": 228.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775574780000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 28910.0, "quote_volume": 146.8628, "trades": 2, "taker_buy_quote": 146.8628}, {"ts": 1775574840000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775574900000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 826102.6, "quote_volume": 4204.942329, "trades": 21, "taker_buy_quote": 3692.80332}, {"ts": 1775574960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 237556.9, "quote_volume": 1211.54019, "trades": 8, "taker_buy_quote": 9.89451}, {"ts": 1775575020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575080000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575140000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575200000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575260000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575320000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 2045000.0, "quote_volume": 10429.5, "trades": 16, "taker_buy_quote": 4083.81429}, {"ts": 1775575380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575440000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 16398.4, "quote_volume": 83.65184, "trades": 2, "taker_buy_quote": 10.22}, {"ts": 1775575500000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 296294.9, "quote_volume": 1514.066939, "trades": 7, "taker_buy_quote": 1514.066939}, {"ts": 1775575560000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 448652.4, "quote_volume": 2292.613764, "trades": 21, "taker_buy_quote": 754.903877}, {"ts": 1775575620000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 120852.4, "quote_volume": 618.764288, "trades": 9, "taker_buy_quote": 586.102784}, {"ts": 1775575740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 116034.1, "quote_volume": 594.094592, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775575800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 10595.9, "quote_volume": 54.145049, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775575860000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775575920000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 20000.0, "quote_volume": 102.4, "trades": 1, "taker_buy_quote": 102.4}, {"ts": 1775575980000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 2148.5, "quote_volume": 11.00032, "trades": 1, "taker_buy_quote": 11.00032}, {"ts": 1775576160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 198063.4, "quote_volume": 1014.084608, "trades": 6, "taker_buy_quote": 523.836416}, {"ts": 1775576220000, "open": 0.00512, "high": 0.00512, "low": 0.0051, "close": 0.00511, "volume": 634738.6, "quote_volume": 3240.999787, "trades": 18, "taker_buy_quote": 1036.65879}, {"ts": 1775576280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 179303.8, "quote_volume": 916.242418, "trades": 8, "taker_buy_quote": 514.238718}, {"ts": 1775576340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 28768.6, "quote_volume": 147.007546, "trades": 1, "taker_buy_quote": 147.007546}, {"ts": 1775576400000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 19248.5, "quote_volume": 98.16735, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775576520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576580000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 14384.3, "quote_volume": 73.35993, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775576640000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576700000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775576760000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 120582.5, "quote_volume": 616.176575, "trades": 4, "taker_buy_quote": 616.176575}, {"ts": 1775576820000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 129300.8, "quote_volume": 660.727088, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775576880000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 15358.0, "quote_volume": 78.469502, "trades": 3, "taker_buy_quote": 73.431722}, {"ts": 1775576940000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577000000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577060000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577120000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 72950.4, "quote_volume": 372.776544, "trades": 5, "taker_buy_quote": 372.776544}, {"ts": 1775577240000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 734902.7, "quote_volume": 3755.352797, "trades": 10, "taker_buy_quote": 3755.352797}, {"ts": 1775577360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 3435.8, "quote_volume": 17.556938, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577420000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 14370.2, "quote_volume": 73.431722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577480000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577600000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577660000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 3277.0, "quote_volume": 16.74547, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775577720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775577780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 86277.6, "quote_volume": 440.878536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775577840000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 863388.9, "quote_volume": 4403.28339, "trades": 15, "taker_buy_quote": 3391.66116}, {"ts": 1775577900000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 673774.6, "quote_volume": 3436.25046, "trades": 11, "taker_buy_quote": 2038.81323}, {"ts": 1775577960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578080000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578140000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 307479.7, "quote_volume": 1568.14647, "trades": 7, "taker_buy_quote": 1427.46807}, {"ts": 1775578200000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 368075.8, "quote_volume": 1877.08858, "trades": 10, "taker_buy_quote": 1194.62451}, {"ts": 1775578260000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775578320000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 37246.5, "quote_volume": 189.682916, "trades": 2, "taker_buy_quote": 50.09781}, {"ts": 1775578380000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 173779.6, "quote_volume": 887.131152, "trades": 9, "taker_buy_quote": 887.131152}, {"ts": 1775578440000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 131190.1, "quote_volume": 669.06951, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578500000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 61448.2, "quote_volume": 313.18955, "trades": 4, "taker_buy_quote": 213.28812}, {"ts": 1775578560000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 4265.5, "quote_volume": 21.711395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578620000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 9823.1, "quote_volume": 50.09781, "trades": 2, "taker_buy_quote": 50.09781}, {"ts": 1775578680000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 202101.3, "quote_volume": 1028.839601, "trades": 7, "taker_buy_quote": 73.43184}, {"ts": 1775578740000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 14412.5, "quote_volume": 73.359625, "trades": 1, "taker_buy_quote": 73.359625}, {"ts": 1775578800000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 32869.2, "quote_volume": 167.119661, "trades": 2, "taker_buy_quote": 73.359625}, {"ts": 1775578860000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 27423.5, "quote_volume": 139.31138, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775578920000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 14440.8, "quote_volume": 73.359264, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775578980000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 31604.8, "quote_volume": 160.818432, "trades": 2, "taker_buy_quote": 135.418432}, {"ts": 1775579040000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 674641.2, "quote_volume": 3435.418417, "trades": 27, "taker_buy_quote": 3435.418417}, {"ts": 1775579100000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 14384.3, "quote_volume": 73.35993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579160000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 1961.0, "quote_volume": 10.02071, "trades": 1, "taker_buy_quote": 10.02071}, {"ts": 1775579220000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 269102.6, "quote_volume": 1374.840052, "trades": 7, "taker_buy_quote": 1234.980712}, {"ts": 1775579280000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 294691.3, "quote_volume": 1505.872543, "trades": 7, "taker_buy_quote": 367.539816}, {"ts": 1775579340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579400000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 8925.8, "quote_volume": 45.580288, "trades": 2, "taker_buy_quote": 29.999788}, {"ts": 1775579460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 14384.3, "quote_volume": 73.35993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775579580000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579640000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579700000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775579760000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 73685.9, "quote_volume": 375.814888, "trades": 4, "taker_buy_quote": 8.583778}, {"ts": 1775579820000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 191609.1, "quote_volume": 977.350253, "trades": 5, "taker_buy_quote": 297.791063}, {"ts": 1775579880000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 202541.4, "quote_volume": 1032.947887, "trades": 6, "taker_buy_quote": 146.71986}, {"ts": 1775579940000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 536054.1, "quote_volume": 2736.98613, "trades": 16, "taker_buy_quote": 2505.86994}, {"ts": 1775580000000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 9784.7, "quote_volume": 49.999817, "trades": 1, "taker_buy_quote": 49.999817}, {"ts": 1775580060000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580120000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 27423.5, "quote_volume": 139.85985, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580180000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580240000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580300000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 24197.2, "quote_volume": 123.40572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775580360000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580420000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580480000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580540000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580600000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580660000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580720000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775580780000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 14384.3, "quote_volume": 73.35993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775580840000, "open": 0.00511, "high": 0.00512, "low": 0.0051, "close": 0.0051, "volume": 670450.0, "quote_volume": 3426.068558, "trades": 28, "taker_buy_quote": 3324.726458}, {"ts": 1775580900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 48000.0, "quote_volume": 245.28, "trades": 3, "taker_buy_quote": 229.95}, {"ts": 1775580960000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 43096.6, "quote_volume": 220.223626, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581020000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581080000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 14370.2, "quote_volume": 73.431722, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775581140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581200000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 170655.2, "quote_volume": 872.069599, "trades": 4, "taker_buy_quote": 11.021824}, {"ts": 1775581260000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 177192.9, "quote_volume": 905.455719, "trades": 8, "taker_buy_quote": 587.74198}, {"ts": 1775581320000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 766934.5, "quote_volume": 3918.896115, "trades": 16, "taker_buy_quote": 223.395914}, {"ts": 1775581380000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 28740.4, "quote_volume": 146.863444, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775581440000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 138142.0, "quote_volume": 707.28704, "trades": 3, "taker_buy_quote": 707.28704}, {"ts": 1775581500000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 27290.4, "quote_volume": 139.999752, "trades": 1, "taker_buy_quote": 139.999752}, {"ts": 1775581560000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775581620000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 358765.6, "quote_volume": 1836.031813, "trades": 24, "taker_buy_quote": 189.115392}, {"ts": 1775581680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 186817.7, "quote_volume": 956.506624, "trades": 8, "taker_buy_quote": 956.506624}, {"ts": 1775581740000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 235859.1, "quote_volume": 1207.500936, "trades": 19, "taker_buy_quote": 0.0}, {"ts": 1775581800000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 200000.0, "quote_volume": 1022.0, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775581860000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 459768.6, "quote_volume": 2351.500806, "trades": 11, "taker_buy_quote": 2131.34872}, {"ts": 1775581920000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 52692.3, "quote_volume": 269.701754, "trades": 2, "taker_buy_quote": 227.379712}, {"ts": 1775581980000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00512, "volume": 133209.2, "quote_volume": 682.057194, "trades": 3, "taker_buy_quote": 240.763882}, {"ts": 1775582040000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 41605.3, "quote_volume": 212.746505, "trades": 2, "taker_buy_quote": 73.432064}, {"ts": 1775582100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 38501.3, "quote_volume": 197.126656, "trades": 3, "taker_buy_quote": 197.126656}, {"ts": 1775582160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 233257.3, "quote_volume": 1194.277376, "trades": 26, "taker_buy_quote": 170.5728}, {"ts": 1775582220000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582280000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582340000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 158850.0, "quote_volume": 813.255193, "trades": 4, "taker_buy_quote": 784.226816}, {"ts": 1775582400000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14356.2, "quote_volume": 73.503744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582520000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14342.2, "quote_volume": 73.432064, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775582580000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1949.3, "quote_volume": 9.999909, "trades": 1, "taker_buy_quote": 9.999909}, {"ts": 1775582640000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 42998.6, "quote_volume": 220.582818, "trades": 3, "taker_buy_quote": 220.582818}, {"ts": 1775582700000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 14328.2, "quote_volume": 73.503666, "trades": 3, "taker_buy_quote": 73.503666}, {"ts": 1775582760000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 208477.3, "quote_volume": 1069.716361, "trades": 5, "taker_buy_quote": 1069.716361}, {"ts": 1775582820000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 972.7, "quote_volume": 4.999678, "trades": 1, "taker_buy_quote": 4.999678}, {"ts": 1775582880000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775582940000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 205213.4, "quote_volume": 1054.823976, "trades": 19, "taker_buy_quote": 1054.823976}, {"ts": 1775583000000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 592113.6, "quote_volume": 3041.820874, "trades": 52, "taker_buy_quote": 800.50617}, {"ts": 1775583060000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 152902.9, "quote_volume": 785.920906, "trades": 8, "taker_buy_quote": 785.920906}, {"ts": 1775583120000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583180000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 123811.9, "quote_volume": 636.393166, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775583240000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 24014.0, "quote_volume": 123.529236, "trades": 4, "taker_buy_quote": 50.09714}, {"ts": 1775583300000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583360000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 444929.2, "quote_volume": 2292.557867, "trades": 16, "taker_buy_quote": 1263.791963}, {"ts": 1775583420000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 254937.1, "quote_volume": 1313.86482, "trades": 10, "taker_buy_quote": 292.336145}, {"ts": 1775583480000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 214850.7, "quote_volume": 1106.481105, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775583540000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 52531.2, "quote_volume": 270.438404, "trades": 2, "taker_buy_quote": 220.43854}, {"ts": 1775583600000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 1333.3, "quote_volume": 6.853162, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583660000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 14328.3, "quote_volume": 73.647462, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775583720000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 453602.3, "quote_volume": 2339.181987, "trades": 16, "taker_buy_quote": 2339.181987}, {"ts": 1775583780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 14258.7, "quote_volume": 73.574892, "trades": 2, "taker_buy_quote": 73.574892}, {"ts": 1775583840000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 345956.9, "quote_volume": 1780.559305, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775583900000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775583960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584020000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 14258.7, "quote_volume": 73.289718, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584140000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 164179.3, "quote_volume": 843.831032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775584200000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584260000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 30222.1, "quote_volume": 155.341594, "trades": 1, "taker_buy_quote": 155.341594}, {"ts": 1775584320000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 37231.1, "quote_volume": 191.291865, "trades": 5, "taker_buy_quote": 152.309508}, {"ts": 1775584380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584440000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584500000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 352458.9, "quote_volume": 1808.114157, "trades": 9, "taker_buy_quote": 573.172848}, {"ts": 1775584560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 2027.4, "quote_volume": 10.380288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 49842.3, "quote_volume": 255.192576, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775584680000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 15252.5, "quote_volume": 78.0928, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775584740000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584800000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584860000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 12078.1, "quote_volume": 61.839872, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775584920000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775584980000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 23014.3, "quote_volume": 117.833216, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775585040000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 100504.4, "quote_volume": 514.582528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775585100000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14300.4, "quote_volume": 73.218048, "trades": 1, "taker_buy_quote": 73.218048}, {"ts": 1775585160000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585220000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 155613.1, "quote_volume": 795.182941, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775585280000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 514597.3, "quote_volume": 2630.105693, "trades": 33, "taker_buy_quote": 2308.215551}, {"ts": 1775585340000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585400000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585460000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 102406.9, "quote_volume": 522.27519, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775585520000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585580000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 3913.8, "quote_volume": 19.999518, "trades": 1, "taker_buy_quote": 19.999518}, {"ts": 1775585640000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 9784.7, "quote_volume": 49.999817, "trades": 1, "taker_buy_quote": 49.999817}, {"ts": 1775585700000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585760000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775585820000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 325281.4, "quote_volume": 1662.187954, "trades": 8, "taker_buy_quote": 639.550226}, {"ts": 1775585880000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 61182.9, "quote_volume": 312.644619, "trades": 5, "taker_buy_quote": 312.644619}, {"ts": 1775585940000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586000000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586060000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 131190.1, "quote_volume": 670.381411, "trades": 4, "taker_buy_quote": 670.381411}, {"ts": 1775586120000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586180000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586240000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 5576.2, "quote_volume": 28.494382, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 8550.6, "quote_volume": 43.693566, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775586420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 201275.0, "quote_volume": 1030.528, "trades": 9, "taker_buy_quote": 1030.528}, {"ts": 1775586480000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 240707.1, "quote_volume": 1231.626852, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775586540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 168052.9, "quote_volume": 860.430848, "trades": 3, "taker_buy_quote": 860.430848}, {"ts": 1775586660000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 181415.7, "quote_volume": 928.818377, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775586720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775586840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 19566.7, "quote_volume": 99.985837, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775586900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 322375.3, "quote_volume": 1647.337783, "trades": 9, "taker_buy_quote": 642.780768}, {"ts": 1775586960000, "open": 0.00511, "high": 0.00511, "low": 0.0051, "close": 0.0051, "volume": 69317.8, "quote_volume": 353.951466, "trades": 7, "taker_buy_quote": 220.080546}, {"ts": 1775587020000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 212825.2, "quote_volume": 1085.40852, "trades": 8, "taker_buy_quote": 890.27232}, {"ts": 1775587080000, "open": 0.0051, "high": 0.00511, "low": 0.0051, "close": 0.00511, "volume": 214779.2, "quote_volume": 1096.11717, "trades": 8, "taker_buy_quote": 1096.11717}, {"ts": 1775587140000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587200000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 254140.4, "quote_volume": 1296.11604, "trades": 8, "taker_buy_quote": 229.5}, {"ts": 1775587260000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587320000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587380000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 267828.6, "quote_volume": 1365.92586, "trades": 6, "taker_buy_quote": 491.02698}, {"ts": 1775587440000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 14370.3, "quote_volume": 73.28853, "trades": 1, "taker_buy_quote": 73.28853}, {"ts": 1775587500000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 1113958.3, "quote_volume": 5679.85097, "trades": 10, "taker_buy_quote": 837.01302}, {"ts": 1775587560000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587620000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587680000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 1474.4, "quote_volume": 7.504696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775587740000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 47252.1, "quote_volume": 240.513189, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775587800000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587860000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587920000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775587980000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 463521.4, "quote_volume": 2359.323926, "trades": 12, "taker_buy_quote": 871.304164}, {"ts": 1775588040000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 24221.5, "quote_volume": 123.385666, "trades": 2, "taker_buy_quote": 50.09781}, {"ts": 1775588100000, "open": 0.00509, "high": 0.00509, "low": 0.00508, "close": 0.00508, "volume": 177662.0, "quote_volume": 904.059444, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775588160000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 18946.4, "quote_volume": 96.437176, "trades": 1, "taker_buy_quote": 96.437176}, {"ts": 1775588220000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 171046.0, "quote_volume": 870.62414, "trades": 4, "taker_buy_quote": 643.185634}, {"ts": 1775588280000, "open": 0.00509, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 30191.0, "quote_volume": 153.68585, "trades": 3, "taker_buy_quote": 6.9666}, {"ts": 1775588340000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588400000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 222927.6, "quote_volume": 1134.701484, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775588460000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 351523.2, "quote_volume": 1789.253088, "trades": 9, "taker_buy_quote": 1325.890537}, {"ts": 1775588520000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775588580000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 14412.5, "quote_volume": 73.359625, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588640000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 14384.4, "quote_volume": 73.216596, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775588700000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 237928.5, "quote_volume": 1211.056065, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775588760000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 28853.2, "quote_volume": 146.862788, "trades": 2, "taker_buy_quote": 146.862788}, {"ts": 1775588820000, "open": 0.00508, "high": 0.00509, "low": 0.00508, "close": 0.00509, "volume": 1217057.0, "quote_volume": 6185.02671, "trades": 18, "taker_buy_quote": 4286.779554}, {"ts": 1775588880000, "open": 0.00509, "high": 0.00511, "low": 0.00509, "close": 0.00509, "volume": 594893.7, "quote_volume": 3030.323424, "trades": 26, "taker_buy_quote": 2384.141307}, {"ts": 1775588940000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 127720.9, "quote_volume": 650.099381, "trades": 5, "taker_buy_quote": 146.71925}, {"ts": 1775589000000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 127202.5, "quote_volume": 647.460725, "trades": 3, "taker_buy_quote": 647.460725}, {"ts": 1775589060000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 14426.6, "quote_volume": 73.431394, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589120000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589180000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589240000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589300000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589360000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 158104.6, "quote_volume": 806.33346, "trades": 3, "taker_buy_quote": 806.33346}, {"ts": 1775589420000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589480000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 1749.4, "quote_volume": 8.92194, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775589540000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 103214.8, "quote_volume": 527.427628, "trades": 4, "taker_buy_quote": 33.219599}, {"ts": 1775589600000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 127852.9, "quote_volume": 653.328319, "trades": 3, "taker_buy_quote": 423.378319}, {"ts": 1775589660000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 52724.7, "quote_volume": 269.423217, "trades": 2, "taker_buy_quote": 269.423217}, {"ts": 1775589720000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589780000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589840000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589900000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775589960000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 451924.5, "quote_volume": 2304.81495, "trades": 12, "taker_buy_quote": 884.66181}, {"ts": 1775590020000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 110293.7, "quote_volume": 561.971151, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775590080000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590140000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 14960.6, "quote_volume": 76.149454, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590200000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590260000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 106364.2, "quote_volume": 541.393778, "trades": 24, "taker_buy_quote": 0.0}, {"ts": 1775590320000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590380000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590440000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590500000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590560000, "open": 0.00509, "high": 0.00509, "low": 0.00509, "close": 0.00509, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590620000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 7033.4, "quote_volume": 35.729672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775590680000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590740000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 278521.8, "quote_volume": 1414.890744, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775590800000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775590860000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 773381.3, "quote_volume": 3928.777004, "trades": 41, "taker_buy_quote": 1960.261764}, {"ts": 1775590920000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 28853.4, "quote_volume": 146.575272, "trades": 2, "taker_buy_quote": 146.575272}, {"ts": 1775590980000, "open": 0.00507, "high": 0.00507, "low": 0.00507, "close": 0.00507, "volume": 413867.1, "quote_volume": 2098.306197, "trades": 16, "taker_buy_quote": 670.259577}, {"ts": 1775591040000, "open": 0.00508, "high": 0.00508, "low": 0.00508, "close": 0.00508, "volume": 242481.3, "quote_volume": 1231.805004, "trades": 7, "taker_buy_quote": 377.59132}, {"ts": 1775591100000, "open": 0.00508, "high": 0.0051, "low": 0.00508, "close": 0.0051, "volume": 1009674.0, "quote_volume": 5143.295107, "trades": 31, "taker_buy_quote": 4242.442988}, {"ts": 1775591160000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.00509, "volume": 459149.2, "quote_volume": 2340.308563, "trades": 15, "taker_buy_quote": 1120.668995}, {"ts": 1775591220000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 66601.4, "quote_volume": 339.66714, "trades": 1, "taker_buy_quote": 339.66714}, {"ts": 1775591280000, "open": 0.0051, "high": 0.0051, "low": 0.00509, "close": 0.0051, "volume": 938541.5, "quote_volume": 4784.89975, "trades": 32, "taker_buy_quote": 1254.64233}, {"ts": 1775591340000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 160436.7, "quote_volume": 818.22717, "trades": 7, "taker_buy_quote": 500.09886}, {"ts": 1775591400000, "open": 0.0051, "high": 0.0051, "low": 0.0051, "close": 0.0051, "volume": 104829.7, "quote_volume": 534.63147, "trades": 3, "taker_buy_quote": 534.63147}, {"ts": 1775591460000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 21495.9, "quote_volume": 109.844049, "trades": 1, "taker_buy_quote": 109.844049}, {"ts": 1775591520000, "open": 0.00511, "high": 0.00512, "low": 0.00511, "close": 0.00512, "volume": 332173.3, "quote_volume": 1699.681177, "trades": 13, "taker_buy_quote": 1699.681177}, {"ts": 1775591580000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591640000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 29370.8, "quote_volume": 150.378496, "trades": 2, "taker_buy_quote": 150.378496}, {"ts": 1775591700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 190693.8, "quote_volume": 976.352256, "trades": 8, "taker_buy_quote": 520.802816}, {"ts": 1775591760000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775591880000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 4477.9, "quote_volume": 22.926848, "trades": 2, "taker_buy_quote": 22.926848}, {"ts": 1775591940000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 245889.1, "quote_volume": 1260.327692, "trades": 8, "taker_buy_quote": 1260.327692}, {"ts": 1775592000000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00513, "volume": 223890.7, "quote_volume": 1148.580734, "trades": 7, "taker_buy_quote": 731.538923}, {"ts": 1775592060000, "open": 0.00513, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 36264.6, "quote_volume": 186.112918, "trades": 6, "taker_buy_quote": 38.81728}, {"ts": 1775592120000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 376068.1, "quote_volume": 1932.852738, "trades": 35, "taker_buy_quote": 245.204728}, {"ts": 1775592180000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 321116.8, "quote_volume": 1649.695962, "trades": 22, "taker_buy_quote": 821.78063}, {"ts": 1775592240000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 350252.8, "quote_volume": 1800.687741, "trades": 11, "taker_buy_quote": 1511.727735}, {"ts": 1775592300000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 66420.9, "quote_volume": 341.403426, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775592360000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 138047.3, "quote_volume": 709.563122, "trades": 4, "taker_buy_quote": 709.563122}, {"ts": 1775592420000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 125943.8, "quote_volume": 647.351132, "trades": 3, "taker_buy_quote": 73.719936}, {"ts": 1775592480000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 128128.3, "quote_volume": 658.579462, "trades": 3, "taker_buy_quote": 205.27104}, {"ts": 1775592540000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592600000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592660000, "open": 0.00514, "high": 0.00515, "low": 0.00513, "close": 0.00513, "volume": 456062.5, "quote_volume": 2345.694763, "trades": 15, "taker_buy_quote": 2234.999623}, {"ts": 1775592720000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775592780000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 46224.2, "quote_volume": 237.60463, "trades": 2, "taker_buy_quote": 237.60463}, {"ts": 1775592840000, "open": 0.00514, "high": 0.00516, "low": 0.00514, "close": 0.00516, "volume": 468343.2, "quote_volume": 2415.003354, "trades": 11, "taker_buy_quote": 2408.717648}, {"ts": 1775592900000, "open": 0.00515, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 774241.2, "quote_volume": 3983.155613, "trades": 24, "taker_buy_quote": 60.30762}, {"ts": 1775592960000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 128703.9, "quote_volume": 661.538046, "trades": 4, "taker_buy_quote": 661.538046}, {"ts": 1775593020000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 14286.4, "quote_volume": 73.432096, "trades": 1, "taker_buy_quote": 73.432096}, {"ts": 1775593080000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 92831.0, "quote_volume": 477.15134, "trades": 4, "taker_buy_quote": 477.15134}, {"ts": 1775593140000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 83858.2, "quote_volume": 431.031148, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775593200000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593260000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 78312.1, "quote_volume": 401.741073, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775593320000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 28600.6, "quote_volume": 146.721078, "trades": 1, "taker_buy_quote": 146.721078}, {"ts": 1775593380000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593440000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 11000.0, "quote_volume": 56.32, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593500000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 7344.0, "quote_volume": 37.60128, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593560000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593620000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775593680000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 149783.1, "quote_volume": 768.387303, "trades": 4, "taker_buy_quote": 768.387303}, {"ts": 1775593740000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 14314.2, "quote_volume": 73.431846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775593800000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 213066.6, "quote_volume": 1093.031658, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775593860000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 42942.7, "quote_volume": 220.296051, "trades": 2, "taker_buy_quote": 220.296051}, {"ts": 1775593920000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 45567.8, "quote_volume": 233.762814, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775593980000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 14314.2, "quote_volume": 73.431846, "trades": 1, "taker_buy_quote": 73.431846}, {"ts": 1775594040000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 53407.4, "quote_volume": 273.979962, "trades": 2, "taker_buy_quote": 273.979962}, {"ts": 1775594100000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 320077.8, "quote_volume": 1641.999114, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775594160000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 71571.0, "quote_volume": 367.15923, "trades": 3, "taker_buy_quote": 367.15923}, {"ts": 1775594220000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594280000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 4326.3, "quote_volume": 22.181845, "trades": 2, "taker_buy_quote": 15.999957}, {"ts": 1775594340000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 363238.6, "quote_volume": 1863.414018, "trades": 11, "taker_buy_quote": 617.924916}, {"ts": 1775594400000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 40340.9, "quote_volume": 206.948817, "trades": 1, "taker_buy_quote": 206.948817}, {"ts": 1775594460000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 59206.0, "quote_volume": 303.13472, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775594520000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594580000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 3201.0, "quote_volume": 16.38912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775594640000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594700000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594760000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 28612.6, "quote_volume": 146.782638, "trades": 2, "taker_buy_quote": 146.782638}, {"ts": 1775594820000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 50388.0, "quote_volume": 257.98656, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775594880000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775594940000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14328.2, "quote_volume": 73.360384, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595000000, "open": 0.00512, "high": 0.00513, "low": 0.00512, "close": 0.00513, "volume": 52826.0, "quote_volume": 270.854098, "trades": 4, "taker_buy_quote": 197.493714}, {"ts": 1775595060000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595120000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 1196.8, "quote_volume": 6.139584, "trades": 1, "taker_buy_quote": 6.139584}, {"ts": 1775595180000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 207999.7, "quote_volume": 1067.038461, "trades": 18, "taker_buy_quote": 1067.038461}, {"ts": 1775595240000, "open": 0.00512, "high": 0.00512, "low": 0.00511, "close": 0.00511, "volume": 1058231.7, "quote_volume": 5418.095344, "trades": 33, "taker_buy_quote": 1385.094656}, {"ts": 1775595300000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595360000, "open": 0.00511, "high": 0.00511, "low": 0.00511, "close": 0.00511, "volume": 2142.2, "quote_volume": 10.946642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775595420000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 69386.1, "quote_volume": 355.256832, "trades": 2, "taker_buy_quote": 355.256832}, {"ts": 1775595480000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 14342.2, "quote_volume": 73.432064, "trades": 1, "taker_buy_quote": 73.432064}, {"ts": 1775595540000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 401907.2, "quote_volume": 2057.764864, "trades": 8, "taker_buy_quote": 2007.783424}, {"ts": 1775595600000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 42998.6, "quote_volume": 220.152832, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775595660000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595720000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595780000, "open": 0.00512, "high": 0.00512, "low": 0.00512, "close": 0.00512, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775595840000, "open": 0.00513, "high": 0.00513, "low": 0.00513, "close": 0.00513, "volume": 119164.8, "quote_volume": 611.315424, "trades": 3, "taker_buy_quote": 611.315424}, {"ts": 1775595900000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 105424.3, "quote_volume": 541.880902, "trades": 5, "taker_buy_quote": 541.880902}, {"ts": 1775595960000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 801884.4, "quote_volume": 4137.316302, "trades": 24, "taker_buy_quote": 2742.630222}, {"ts": 1775596020000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 416078.0, "quote_volume": 2150.916043, "trades": 22, "taker_buy_quote": 651.69918}, {"ts": 1775596080000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596140000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 334101.4, "quote_volume": 1727.304238, "trades": 13, "taker_buy_quote": 500.483918}, {"ts": 1775596200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 14258.8, "quote_volume": 73.717996, "trades": 1, "taker_buy_quote": 73.717996}, {"ts": 1775596260000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 151910.2, "quote_volume": 785.375734, "trades": 4, "taker_buy_quote": 785.375734}, {"ts": 1775596320000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 169256.3, "quote_volume": 876.747634, "trades": 11, "taker_buy_quote": 472.262154}, {"ts": 1775596380000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 1136186.8, "quote_volume": 5895.62091, "trades": 41, "taker_buy_quote": 3555.17076}, {"ts": 1775596440000, "open": 0.00518, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 510172.1, "quote_volume": 2643.782474, "trades": 20, "taker_buy_quote": 2038.034296}, {"ts": 1775596500000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 15517.1, "quote_volume": 80.378578, "trades": 1, "taker_buy_quote": 80.378578}, {"ts": 1775596560000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 402211.1, "quote_volume": 2079.491712, "trades": 17, "taker_buy_quote": 879.497488}, {"ts": 1775596620000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 261365.3, "quote_volume": 1351.258601, "trades": 7, "taker_buy_quote": 549.859486}, {"ts": 1775596680000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 539028.5, "quote_volume": 2781.473545, "trades": 21, "taker_buy_quote": 511.543105}, {"ts": 1775596740000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 146031.2, "quote_volume": 753.420252, "trades": 6, "taker_buy_quote": 701.539152}, {"ts": 1775596800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775596860000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 132122.6, "quote_volume": 681.752616, "trades": 5, "taker_buy_quote": 222.145224}, {"ts": 1775596920000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 28434.4, "quote_volume": 146.721504, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775596980000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 114484.4, "quote_volume": 590.739504, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775597040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 28448.2, "quote_volume": 146.792712, "trades": 2, "taker_buy_quote": 146.792712}, {"ts": 1775597100000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597160000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 84316.4, "quote_volume": 435.072624, "trades": 2, "taker_buy_quote": 435.072624}, {"ts": 1775597220000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 116496.3, "quote_volume": 601.120908, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775597280000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 28428.0, "quote_volume": 146.68848, "trades": 3, "taker_buy_quote": 146.68848}, {"ts": 1775597340000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 4596.0, "quote_volume": 23.71536, "trades": 1, "taker_buy_quote": 23.71536}, {"ts": 1775597460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 2308.3, "quote_volume": 11.910828, "trades": 1, "taker_buy_quote": 11.910828}, {"ts": 1775597520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597580000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 274056.8, "quote_volume": 1411.39252, "trades": 8, "taker_buy_quote": 199.823605}, {"ts": 1775597640000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 208834.1, "quote_volume": 1075.495615, "trades": 5, "taker_buy_quote": 432.26525}, {"ts": 1775597700000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 129037.6, "quote_volume": 665.834016, "trades": 3, "taker_buy_quote": 665.834016}, {"ts": 1775597820000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 121346.3, "quote_volume": 627.360371, "trades": 3, "taker_buy_quote": 627.360371}, {"ts": 1775597880000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775597940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 346632.1, "quote_volume": 1795.554278, "trades": 11, "taker_buy_quote": 1204.716744}, {"ts": 1775598000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 70962.4, "quote_volume": 367.585232, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775598060000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 117308.4, "quote_volume": 608.23615, "trades": 5, "taker_buy_quote": 300.313122}, {"ts": 1775598120000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 268066.2, "quote_volume": 1391.223578, "trades": 6, "taker_buy_quote": 734.96109}, {"ts": 1775598180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 256995.2, "quote_volume": 1333.805088, "trades": 5, "taker_buy_quote": 1152.513717}, {"ts": 1775598240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 232635.0, "quote_volume": 1209.702, "trades": 6, "taker_buy_quote": 1209.702}, {"ts": 1775598300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 28380.7, "quote_volume": 147.57964, "trades": 2, "taker_buy_quote": 147.57964}, {"ts": 1775598360000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 112152.5, "quote_volume": 584.067303, "trades": 5, "taker_buy_quote": 21.494376}, {"ts": 1775598420000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 14121.6, "quote_volume": 73.573536, "trades": 1, "taker_buy_quote": 73.573536}, {"ts": 1775598480000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 290500.5, "quote_volume": 1512.331263, "trades": 12, "taker_buy_quote": 928.732876}, {"ts": 1775598540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 56554.4, "quote_volume": 294.08288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 14135.2, "quote_volume": 73.50304, "trades": 1, "taker_buy_quote": 73.50304}, {"ts": 1775598780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775598840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 80847.0, "quote_volume": 420.4044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775598900000, "open": 0.0052, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 906368.1, "quote_volume": 4704.590262, "trades": 30, "taker_buy_quote": 2105.917352}, {"ts": 1775598960000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 38057.1, "quote_volume": 197.516349, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 108492.4, "quote_volume": 564.16048, "trades": 2, "taker_buy_quote": 564.16048}, {"ts": 1775599080000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 129919.6, "quote_volume": 675.58192, "trades": 4, "taker_buy_quote": 675.58192}, {"ts": 1775599140000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 1086.6, "quote_volume": 5.65032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775599200000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 245922.0, "quote_volume": 1281.25362, "trades": 8, "taker_buy_quote": 10.019351}, {"ts": 1775599260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 85567.0, "quote_volume": 446.65974, "trades": 6, "taker_buy_quote": 446.65974}, {"ts": 1775599320000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 635880.3, "quote_volume": 3319.488819, "trades": 10, "taker_buy_quote": 249.275871}, {"ts": 1775599380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 104940.4, "quote_volume": 547.788888, "trades": 5, "taker_buy_quote": 331.118172}, {"ts": 1775599440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 104439.8, "quote_volume": 545.175756, "trades": 3, "taker_buy_quote": 10.860732}, {"ts": 1775599500000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599560000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2966.9, "quote_volume": 15.516887, "trades": 1, "taker_buy_quote": 15.516887}, {"ts": 1775599620000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 582838.1, "quote_volume": 3042.621102, "trades": 13, "taker_buy_quote": 327.09306}, {"ts": 1775599680000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2314.8, "quote_volume": 12.106404, "trades": 1, "taker_buy_quote": 12.106404}, {"ts": 1775599740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 966.2, "quote_volume": 5.053226, "trades": 1, "taker_buy_quote": 5.053226}, {"ts": 1775599800000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599920000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775599980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 313995.3, "quote_volume": 1642.195419, "trades": 12, "taker_buy_quote": 1513.640973}, {"ts": 1775600040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 14081.1, "quote_volume": 73.644153, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775600100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 92488.2, "quote_volume": 483.713286, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775600160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 197106.2, "quote_volume": 1030.865426, "trades": 4, "taker_buy_quote": 937.480638}, {"ts": 1775600220000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 419956.3, "quote_volume": 2202.425375, "trades": 15, "taker_buy_quote": 1542.554139}, {"ts": 1775600280000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 365745.0, "quote_volume": 1919.919599, "trades": 11, "taker_buy_quote": 1793.294475}, {"ts": 1775600340000, "open": 0.00525, "high": 0.00526, "low": 0.00524, "close": 0.00526, "volume": 1016077.8, "quote_volume": 5336.323317, "trades": 31, "taker_buy_quote": 3895.860787}, {"ts": 1775600400000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 457727.7, "quote_volume": 2406.108319, "trades": 17, "taker_buy_quote": 2354.122819}, {"ts": 1775600460000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 446239.2, "quote_volume": 2349.144266, "trades": 15, "taker_buy_quote": 2060.185114}, {"ts": 1775600520000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 513844.0, "quote_volume": 2708.273969, "trades": 22, "taker_buy_quote": 1850.844754}, {"ts": 1775600580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 478062.5, "quote_volume": 2519.389375, "trades": 15, "taker_buy_quote": 2270.381875}, {"ts": 1775600640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 375298.6, "quote_volume": 1977.823622, "trades": 13, "taker_buy_quote": 1940.633232}, {"ts": 1775600700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 379745.9, "quote_volume": 2001.260893, "trades": 10, "taker_buy_quote": 1801.162682}, {"ts": 1775600760000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 997634.4, "quote_volume": 5259.630991, "trades": 24, "taker_buy_quote": 3642.962577}, {"ts": 1775600820000, "open": 0.00528, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 561642.5, "quote_volume": 2966.443491, "trades": 44, "taker_buy_quote": 1915.566491}, {"ts": 1775600880000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 753004.0, "quote_volume": 3976.943982, "trades": 26, "taker_buy_quote": 2728.886094}, {"ts": 1775600940000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 806986.8, "quote_volume": 4263.528877, "trades": 46, "taker_buy_quote": 2724.256285}, {"ts": 1775601000000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 903225.2, "quote_volume": 4775.788901, "trades": 60, "taker_buy_quote": 4691.066021}, {"ts": 1775601060000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 1225731.1, "quote_volume": 6472.569745, "trades": 87, "taker_buy_quote": 5285.323218}, {"ts": 1775601120000, "open": 0.00528, "high": 0.00531, "low": 0.00528, "close": 0.00528, "volume": 2727283.4, "quote_volume": 14436.659114, "trades": 154, "taker_buy_quote": 8866.798484}, {"ts": 1775601180000, "open": 0.00528, "high": 0.00532, "low": 0.00528, "close": 0.00531, "volume": 2323112.0, "quote_volume": 12320.933548, "trades": 141, "taker_buy_quote": 10036.650132}, {"ts": 1775601240000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 2034571.4, "quote_volume": 10808.014429, "trades": 79, "taker_buy_quote": 7381.470898}, {"ts": 1775601300000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 1008260.5, "quote_volume": 5362.671475, "trades": 49, "taker_buy_quote": 4201.587834}, {"ts": 1775601360000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 897180.0, "quote_volume": 4778.25734, "trades": 28, "taker_buy_quote": 4155.278533}, {"ts": 1775601420000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 1016856.9, "quote_volume": 5416.517077, "trades": 54, "taker_buy_quote": 2656.070028}, {"ts": 1775601480000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 2235884.2, "quote_volume": 11901.849795, "trades": 71, "taker_buy_quote": 6090.161419}, {"ts": 1775601540000, "open": 0.00533, "high": 0.00536, "low": 0.00533, "close": 0.00535, "volume": 1390079.4, "quote_volume": 7426.975103, "trades": 46, "taker_buy_quote": 5999.327524}, {"ts": 1775601600000, "open": 0.00536, "high": 0.00536, "low": 0.00533, "close": 0.00535, "volume": 1451502.6, "quote_volume": 7756.178905, "trades": 108, "taker_buy_quote": 4897.455467}, {"ts": 1775601660000, "open": 0.00535, "high": 0.00535, "low": 0.00532, "close": 0.00532, "volume": 1307804.6, "quote_volume": 6977.844283, "trades": 100, "taker_buy_quote": 3489.819513}, {"ts": 1775601720000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 2029642.9, "quote_volume": 10800.241589, "trades": 139, "taker_buy_quote": 7100.634893}, {"ts": 1775601780000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 561826.7, "quote_volume": 2987.709835, "trades": 27, "taker_buy_quote": 2241.922049}, {"ts": 1775601840000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 558646.4, "quote_volume": 2971.637385, "trades": 19, "taker_buy_quote": 1511.054605}, {"ts": 1775601900000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 197319.3, "quote_volume": 1049.9673, "trades": 9, "taker_buy_quote": 798.5973}, {"ts": 1775601960000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 283263.8, "quote_volume": 1504.40786, "trades": 12, "taker_buy_quote": 235.882844}, {"ts": 1775602020000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 727120.6, "quote_volume": 3861.030082, "trades": 21, "taker_buy_quote": 1182.674578}, {"ts": 1775602080000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 403000.3, "quote_volume": 2135.871587, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775602140000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 267242.6, "quote_volume": 1416.329127, "trades": 6, "taker_buy_quote": 1386.35969}, {"ts": 1775602200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775602380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 13829.0, "quote_volume": 73.43199, "trades": 1, "taker_buy_quote": 73.43199}, {"ts": 1775602440000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 229240.9, "quote_volume": 1217.240459, "trades": 14, "taker_buy_quote": 280.907496}, {"ts": 1775602500000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 278732.5, "quote_volume": 1478.311627, "trades": 6, "taker_buy_quote": 546.599187}, {"ts": 1775602560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 40549.0, "quote_volume": 215.31519, "trades": 1, "taker_buy_quote": 215.31519}, {"ts": 1775602620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 35264.1, "quote_volume": 187.252371, "trades": 3, "taker_buy_quote": 181.41615}, {"ts": 1775602680000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 717648.2, "quote_volume": 3814.926117, "trades": 16, "taker_buy_quote": 3165.29169}, {"ts": 1775602740000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 2911144.2, "quote_volume": 15464.333321, "trades": 44, "taker_buy_quote": 191.152692}, {"ts": 1775602800000, "open": 0.00532, "high": 0.00532, "low": 0.00529, "close": 0.00529, "volume": 3661348.4, "quote_volume": 19428.642561, "trades": 76, "taker_buy_quote": 4632.640544}, {"ts": 1775602860000, "open": 0.0053, "high": 0.0053, "low": 0.00527, "close": 0.00528, "volume": 5779400.3, "quote_volume": 30542.431037, "trades": 113, "taker_buy_quote": 7255.493119}, {"ts": 1775602920000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00528, "volume": 2001126.0, "quote_volume": 10542.191841, "trades": 53, "taker_buy_quote": 4028.737449}, {"ts": 1775602980000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 822212.4, "quote_volume": 4331.790858, "trades": 18, "taker_buy_quote": 220.977951}, {"ts": 1775603040000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 1718930.0, "quote_volume": 9057.219123, "trades": 44, "taker_buy_quote": 4191.429493}, {"ts": 1775603100000, "open": 0.00526, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 889602.0, "quote_volume": 4685.768934, "trades": 30, "taker_buy_quote": 907.384384}, {"ts": 1775603160000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 393390.4, "quote_volume": 2069.614829, "trades": 15, "taker_buy_quote": 200.958275}, {"ts": 1775603220000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 1030236.4, "quote_volume": 5425.970253, "trades": 22, "taker_buy_quote": 1653.844575}, {"ts": 1775603280000, "open": 0.00527, "high": 0.0053, "low": 0.00526, "close": 0.0053, "volume": 2457584.6, "quote_volume": 12995.421226, "trades": 71, "taker_buy_quote": 8046.507655}, {"ts": 1775603340000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 371102.4, "quote_volume": 1966.770408, "trades": 7, "taker_buy_quote": 1834.78898}, {"ts": 1775603400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 596438.4, "quote_volume": 3161.12352, "trades": 12, "taker_buy_quote": 1783.81888}, {"ts": 1775603580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603640000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 958470.7, "quote_volume": 5075.19471, "trades": 21, "taker_buy_quote": 454.70449}, {"ts": 1775603700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775603760000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 557395.6, "quote_volume": 2957.021538, "trades": 12, "taker_buy_quote": 2511.513608}, {"ts": 1775603820000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 112861.9, "quote_volume": 598.149184, "trades": 5, "taker_buy_quote": 588.15849}, {"ts": 1775603880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 13868.1, "quote_volume": 73.362249, "trades": 1, "taker_buy_quote": 73.362249}, {"ts": 1775603940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 116737.4, "quote_volume": 617.540846, "trades": 2, "taker_buy_quote": 249.9525}, {"ts": 1775604000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1888.6, "quote_volume": 10.00958, "trades": 1, "taker_buy_quote": 10.00958}, {"ts": 1775604060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 258367.4, "quote_volume": 1371.930894, "trades": 8, "taker_buy_quote": 1366.839666}, {"ts": 1775604120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 405573.0, "quote_volume": 2153.59263, "trades": 9, "taker_buy_quote": 964.665045}, {"ts": 1775604180000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 205658.1, "quote_volume": 1092.582164, "trades": 8, "taker_buy_quote": 1092.582164}, {"ts": 1775604240000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 15508.2, "quote_volume": 82.520546, "trades": 2, "taker_buy_quote": 9.019426}, {"ts": 1775604300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 315401.8, "quote_volume": 1681.091594, "trades": 8, "taker_buy_quote": 820.762969}, {"ts": 1775604360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 524683.6, "quote_volume": 2796.563588, "trades": 7, "taker_buy_quote": 1227.044351}, {"ts": 1775604420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 13777.0, "quote_volume": 73.43141, "trades": 1, "taker_buy_quote": 73.43141}, {"ts": 1775604480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 184810.3, "quote_volume": 985.038899, "trades": 4, "taker_buy_quote": 985.038899}, {"ts": 1775604540000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 546550.5, "quote_volume": 2921.822282, "trades": 18, "taker_buy_quote": 1413.593801}, {"ts": 1775604600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 934.5, "quote_volume": 4.999575, "trades": 1, "taker_buy_quote": 4.999575}, {"ts": 1775604660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 298303.1, "quote_volume": 1592.938554, "trades": 11, "taker_buy_quote": 686.625744}, {"ts": 1775604720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 66963.2, "quote_volume": 357.583488, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775604780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4758.3, "quote_volume": 25.409322, "trades": 1, "taker_buy_quote": 25.409322}, {"ts": 1775604840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775604900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 228879.5, "quote_volume": 1219.927735, "trades": 7, "taker_buy_quote": 65.342602}, {"ts": 1775604960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 103213.0, "quote_volume": 550.12529, "trades": 3, "taker_buy_quote": 391.659593}, {"ts": 1775605020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1679.9, "quote_volume": 8.953867, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605140000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 530960.5, "quote_volume": 2834.461053, "trades": 11, "taker_buy_quote": 996.722748}, {"ts": 1775605200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 9530.5, "quote_volume": 50.797565, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8333.3, "quote_volume": 44.416489, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 18424.0, "quote_volume": 98.19992, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775605380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 707369.4, "quote_volume": 3770.278902, "trades": 16, "taker_buy_quote": 1299.224277}, {"ts": 1775605440000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 113507.5, "quote_volume": 605.216268, "trades": 7, "taker_buy_quote": 118.170462}, {"ts": 1775605500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 428271.2, "quote_volume": 2286.968208, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775605560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 39631.4, "quote_volume": 211.631676, "trades": 1, "taker_buy_quote": 211.631676}, {"ts": 1775605620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2860.8, "quote_volume": 15.276672, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775605680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 21910.7, "quote_volume": 117.222245, "trades": 3, "taker_buy_quote": 43.65279}, {"ts": 1775605740000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 184755.0, "quote_volume": 988.384676, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775605800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 198110.6, "quote_volume": 1059.89171, "trades": 15, "taker_buy_quote": 1059.89171}, {"ts": 1775605860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775605920000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 15232.8, "quote_volume": 81.571683, "trades": 5, "taker_buy_quote": 40.844808}, {"ts": 1775605980000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775606040000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 396738.4, "quote_volume": 2121.575652, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775606100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 3827.6, "quote_volume": 20.401108, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 167900.1, "quote_volume": 896.586534, "trades": 4, "taker_buy_quote": 888.776784}, {"ts": 1775606220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 118619.4, "quote_volume": 633.427596, "trades": 4, "taker_buy_quote": 633.427596}, {"ts": 1775606280000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 71143.1, "quote_volume": 379.330364, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775606340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 35112.4, "quote_volume": 187.500216, "trades": 1, "taker_buy_quote": 187.500216}, {"ts": 1775606400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 72043.4, "quote_volume": 384.711756, "trades": 5, "taker_buy_quote": 94.536156}, {"ts": 1775606460000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 128750.0, "quote_volume": 687.525, "trades": 5, "taker_buy_quote": 441.65004}, {"ts": 1775606520000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00533, "volume": 961312.2, "quote_volume": 5124.838507, "trades": 26, "taker_buy_quote": 2510.840139}, {"ts": 1775606580000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 780663.1, "quote_volume": 4168.740954, "trades": 18, "taker_buy_quote": 3467.333556}, {"ts": 1775606640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 126542.2, "quote_volume": 675.735348, "trades": 4, "taker_buy_quote": 675.735348}, {"ts": 1775606700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 191441.4, "quote_volume": 1024.21149, "trades": 6, "taker_buy_quote": 811.871595}, {"ts": 1775606760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 13738.4, "quote_volume": 73.50044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775606820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 204259.0, "quote_volume": 1092.78565, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775606880000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 12955.1, "quote_volume": 69.363855, "trades": 2, "taker_buy_quote": 28.98152}, {"ts": 1775606940000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 485388.2, "quote_volume": 2601.734701, "trades": 18, "taker_buy_quote": 1816.877941}, {"ts": 1775607000000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 460893.7, "quote_volume": 2474.999169, "trades": 13, "taker_buy_quote": 1974.096309}, {"ts": 1775607060000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 344711.7, "quote_volume": 1848.840361, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775607120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 35397.9, "quote_volume": 189.732744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775607180000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 442340.5, "quote_volume": 2368.507409, "trades": 20, "taker_buy_quote": 990.817802}, {"ts": 1775607240000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 550294.2, "quote_volume": 2949.613062, "trades": 23, "taker_buy_quote": 548.657342}, {"ts": 1775607300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1867.5, "quote_volume": 9.991125, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775607360000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607480000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 40587.1, "quote_volume": 217.140985, "trades": 1, "taker_buy_quote": 217.140985}, {"ts": 1775607540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 50419.8, "quote_volume": 269.74593, "trades": 4, "taker_buy_quote": 121.615665}, {"ts": 1775607600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775607660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 8568.6, "quote_volume": 45.756324, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775607720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 108512.7, "quote_volume": 579.457818, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775607780000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 1725899.6, "quote_volume": 9202.411195, "trades": 68, "taker_buy_quote": 1607.898956}, {"ts": 1775607840000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 799590.4, "quote_volume": 4264.089259, "trades": 14, "taker_buy_quote": 3217.572541}, {"ts": 1775607900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 154671.7, "quote_volume": 824.400161, "trades": 2, "taker_buy_quote": 246.02747}, {"ts": 1775607960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 29055.1, "quote_volume": 155.154234, "trades": 7, "taker_buy_quote": 86.23032}, {"ts": 1775608020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 177795.9, "quote_volume": 949.430106, "trades": 3, "taker_buy_quote": 174.605184}, {"ts": 1775608080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 27451.2, "quote_volume": 146.589408, "trades": 3, "taker_buy_quote": 73.363056}, {"ts": 1775608260000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 574761.5, "quote_volume": 3067.668216, "trades": 22, "taker_buy_quote": 1591.878602}, {"ts": 1775608320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 307880.5, "quote_volume": 1644.08187, "trades": 9, "taker_buy_quote": 1644.08187}, {"ts": 1775608380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 27531.4, "quote_volume": 147.017676, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775608440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775608680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 106367.3, "quote_volume": 568.001382, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608740000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 460774.9, "quote_volume": 2462.353524, "trades": 10, "taker_buy_quote": 1989.7443}, {"ts": 1775608800000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 674104.6, "quote_volume": 3605.636242, "trades": 15, "taker_buy_quote": 3165.95773}, {"ts": 1775608860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 500986.5, "quote_volume": 2675.26791, "trades": 12, "taker_buy_quote": 829.428024}, {"ts": 1775608920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 136015.1, "quote_volume": 726.320634, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775608980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 31470.9, "quote_volume": 168.054606, "trades": 3, "taker_buy_quote": 168.054606}, {"ts": 1775609040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13751.2, "quote_volume": 73.431408, "trades": 1, "taker_buy_quote": 73.431408}, {"ts": 1775609100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609160000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 57375.3, "quote_volume": 305.810349, "trades": 4, "taker_buy_quote": 295.819264}, {"ts": 1775609220000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 158598.2, "quote_volume": 845.328406, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775609280000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 292364.5, "quote_volume": 1558.302785, "trades": 7, "taker_buy_quote": 1264.645902}, {"ts": 1775609340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 3982.4, "quote_volume": 21.186368, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 133785.9, "quote_volume": 711.740988, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775609580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27941.1, "quote_volume": 148.646652, "trades": 1, "taker_buy_quote": 148.646652}, {"ts": 1775609640000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 250817.8, "quote_volume": 1331.803953, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775609700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775609760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 30926.7, "quote_volume": 163.91151, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775609820000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 538440.4, "quote_volume": 2850.788207, "trades": 30, "taker_buy_quote": 112.20047}, {"ts": 1775609880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3871.1, "quote_volume": 20.478119, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775609940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610000000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 1044527.8, "quote_volume": 5539.381024, "trades": 21, "taker_buy_quote": 5539.381024}, {"ts": 1775610060000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 52516.6, "quote_volume": 278.47601, "trades": 2, "taker_buy_quote": 73.29393}, {"ts": 1775610120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 110620.9, "quote_volume": 586.29077, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 137107.4, "quote_volume": 725.298146, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775610240000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 173090.2, "quote_volume": 914.337389, "trades": 8, "taker_buy_quote": 222.779357}, {"ts": 1775610300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 264918.5, "quote_volume": 1398.76968, "trades": 10, "taker_buy_quote": 297.659472}, {"ts": 1775610480000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 618416.1, "quote_volume": 3265.225303, "trades": 12, "taker_buy_quote": 2678.485392}, {"ts": 1775610540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 40566.0, "quote_volume": 214.18848, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775610600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 192598.6, "quote_volume": 1016.920608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775610660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 108512.7, "quote_volume": 572.947056, "trades": 1, "taker_buy_quote": 572.947056}, {"ts": 1775610720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 315310.6, "quote_volume": 1667.993074, "trades": 6, "taker_buy_quote": 1667.993074}, {"ts": 1775610840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775610900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 198559.5, "quote_volume": 1050.379755, "trades": 3, "taker_buy_quote": 1050.379755}, {"ts": 1775610960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 21882.2, "quote_volume": 115.97566, "trades": 1, "taker_buy_quote": 115.97566}, {"ts": 1775611080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 239833.6, "quote_volume": 1268.719744, "trades": 6, "taker_buy_quote": 253.498916}, {"ts": 1775611200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 112260.0, "quote_volume": 593.8554, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775611260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 191792.8, "quote_volume": 1014.583912, "trades": 5, "taker_buy_quote": 1014.583912}, {"ts": 1775611320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 155762.7, "quote_volume": 823.984683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611380000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 138161.8, "quote_volume": 730.894789, "trades": 3, "taker_buy_quote": 730.894789}, {"ts": 1775611440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611620000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 128462.7, "quote_volume": 679.466443, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775611680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 207618.2, "quote_volume": 1096.224096, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775611860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775611980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 2133.9, "quote_volume": 11.245653, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 7621.5, "quote_volume": 40.165305, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775612160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612280000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 156238.3, "quote_volume": 824.938224, "trades": 3, "taker_buy_quote": 824.938224}, {"ts": 1775612340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 54331.2, "quote_volume": 287.412048, "trades": 3, "taker_buy_quote": 287.412048}, {"ts": 1775612520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612580000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 166962.5, "quote_volume": 884.826352, "trades": 10, "taker_buy_quote": 811.324976}, {"ts": 1775612640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 3780.7, "quote_volume": 20.075517, "trades": 1, "taker_buy_quote": 20.075517}, {"ts": 1775612700000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 684724.7, "quote_volume": 3641.631717, "trades": 20, "taker_buy_quote": 1965.110325}, {"ts": 1775612760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612820000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775612880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13816.0, "quote_volume": 73.50112, "trades": 1, "taker_buy_quote": 73.50112}, {"ts": 1775612940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13816.0, "quote_volume": 73.50112, "trades": 1, "taker_buy_quote": 73.50112}, {"ts": 1775613000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13842.1, "quote_volume": 73.639972, "trades": 2, "taker_buy_quote": 73.639972}, {"ts": 1775613060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13816.0, "quote_volume": 73.50112, "trades": 1, "taker_buy_quote": 73.50112}, {"ts": 1775613120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13777.1, "quote_volume": 73.294172, "trades": 1, "taker_buy_quote": 73.294172}, {"ts": 1775613180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27632.0, "quote_volume": 147.00224, "trades": 2, "taker_buy_quote": 147.00224}, {"ts": 1775613240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613420000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 134386.4, "quote_volume": 713.591784, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775613480000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 27632.0, "quote_volume": 146.72592, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775613540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 130383.0, "quote_volume": 692.33373, "trades": 6, "taker_buy_quote": 239.135319}, {"ts": 1775613600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775613660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4057.8, "quote_volume": 21.546918, "trades": 1, "taker_buy_quote": 21.546918}, {"ts": 1775613720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 162190.7, "quote_volume": 859.61071, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775613780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15671.9, "quote_volume": 83.06107, "trades": 2, "taker_buy_quote": 83.06107}, {"ts": 1775613840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 827781.1, "quote_volume": 4378.962019, "trades": 22, "taker_buy_quote": 1639.219706}, {"ts": 1775613900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 446610.8, "quote_volume": 2362.571132, "trades": 18, "taker_buy_quote": 1315.909718}, {"ts": 1775613960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2268.4, "quote_volume": 12.02252, "trades": 1, "taker_buy_quote": 12.02252}, {"ts": 1775614020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 59427.0, "quote_volume": 314.9631, "trades": 4, "taker_buy_quote": 314.9631}, {"ts": 1775614080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 434445.9, "quote_volume": 2302.56327, "trades": 12, "taker_buy_quote": 809.57977}, {"ts": 1775614140000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 494627.8, "quote_volume": 2621.61937, "trades": 22, "taker_buy_quote": 623.18388}, {"ts": 1775614200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 13868.1, "quote_volume": 73.50093, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775614560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 139726.5, "quote_volume": 740.55045, "trades": 5, "taker_buy_quote": 437.5945}, {"ts": 1775614680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 260955.0, "quote_volume": 1383.0615, "trades": 7, "taker_buy_quote": 1383.0615}, {"ts": 1775614740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775614800000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00527, "volume": 401542.0, "quote_volume": 2121.554295, "trades": 16, "taker_buy_quote": 199.790448}, {"ts": 1775614860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 9470.1, "quote_volume": 49.907427, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775614920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 161506.0, "quote_volume": 852.75168, "trades": 7, "taker_buy_quote": 852.75168}, {"ts": 1775614980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 13881.3, "quote_volume": 73.293264, "trades": 1, "taker_buy_quote": 73.293264}, {"ts": 1775615040000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 268294.0, "quote_volume": 1417.86467, "trades": 6, "taker_buy_quote": 1417.86467}, {"ts": 1775615100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615280000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11432.0, "quote_volume": 60.36096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775615340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 182326.9, "quote_volume": 962.686032, "trades": 4, "taker_buy_quote": 962.686032}, {"ts": 1775615580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 261771.7, "quote_volume": 1382.154576, "trades": 7, "taker_buy_quote": 1035.501456}, {"ts": 1775615700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 448088.8, "quote_volume": 2365.908864, "trades": 8, "taker_buy_quote": 767.633328}, {"ts": 1775615760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615820000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 215281.0, "quote_volume": 1138.94477, "trades": 7, "taker_buy_quote": 1138.94477}, {"ts": 1775615880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775615940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 7085.5, "quote_volume": 37.55315, "trades": 4, "taker_buy_quote": 37.55315}, {"ts": 1775616000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47250.0, "quote_volume": 249.9525, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 155762.7, "quote_volume": 823.984683, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775616180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 13881.2, "quote_volume": 73.431548, "trades": 1, "taker_buy_quote": 73.431548}, {"ts": 1775616240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15109.6, "quote_volume": 79.778688, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775616480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775616900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 171069.9, "quote_volume": 904.959771, "trades": 4, "taker_buy_quote": 904.959771}, {"ts": 1775616960000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 221572.7, "quote_volume": 1171.915462, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775617020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617080000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 195161.2, "quote_volume": 1032.402748, "trades": 3, "taker_buy_quote": 1032.402748}, {"ts": 1775617320000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 33345.5, "quote_volume": 176.453917, "trades": 3, "taker_buy_quote": 29.79766}, {"ts": 1775617380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 177112.2, "quote_volume": 938.69466, "trades": 5, "taker_buy_quote": 938.69466}, {"ts": 1775617440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 13829.0, "quote_volume": 73.2937, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775617500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 950.0, "quote_volume": 5.035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775617680000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 606926.2, "quote_volume": 3218.434398, "trades": 23, "taker_buy_quote": 469.429603}, {"ts": 1775617740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 94339.6, "quote_volume": 499.99988, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775617800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 115992.3, "quote_volume": 615.919113, "trades": 4, "taker_buy_quote": 529.899237}, {"ts": 1775617860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 202459.5, "quote_volume": 1075.059945, "trades": 7, "taker_buy_quote": 207.746847}, {"ts": 1775617920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 13790.1, "quote_volume": 73.225431, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775617980000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 2071.6, "quote_volume": 11.020912, "trades": 1, "taker_buy_quote": 11.020912}, {"ts": 1775618160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 135727.2, "quote_volume": 720.711432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775618280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 13829.0, "quote_volume": 73.43199, "trades": 1, "taker_buy_quote": 73.43199}, {"ts": 1775618340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1302.4, "quote_volume": 6.915744, "trades": 1, "taker_buy_quote": 6.915744}, {"ts": 1775618580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775618940000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 178569.0, "quote_volume": 948.20139, "trades": 3, "taker_buy_quote": 948.20139}, {"ts": 1775619000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 163371.6, "quote_volume": 867.503196, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775619060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619240000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 95367.1, "quote_volume": 505.539791, "trades": 5, "taker_buy_quote": 49.999491}, {"ts": 1775619300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619360000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619420000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619480000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4541.7, "quote_volume": 24.116427, "trades": 1, "taker_buy_quote": 24.116427}, {"ts": 1775619600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775619840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 81928.0, "quote_volume": 434.2184, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775619900000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 142336.9, "quote_volume": 754.42809, "trades": 6, "taker_buy_quote": 85.18702}, {"ts": 1775619960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620020000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 835473.2, "quote_volume": 4428.799431, "trades": 26, "taker_buy_quote": 3521.737821}, {"ts": 1775620080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 252297.4, "quote_volume": 1337.17622, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775620260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 33192.2, "quote_volume": 175.91866, "trades": 2, "taker_buy_quote": 175.91866}, {"ts": 1775620320000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 63568.8, "quote_volume": 336.901452, "trades": 5, "taker_buy_quote": 79.5}, {"ts": 1775620380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 169549.3, "quote_volume": 896.915797, "trades": 8, "taker_buy_quote": 280.669943}, {"ts": 1775620440000, "open": 0.0053, "high": 0.00534, "low": 0.0053, "close": 0.00533, "volume": 3808060.4, "quote_volume": 20252.062919, "trades": 82, "taker_buy_quote": 19647.465947}, {"ts": 1775620500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 344108.2, "quote_volume": 1834.096706, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775620560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 2842.3, "quote_volume": 15.121036, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775620620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 45482.7, "quote_volume": 241.967964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775620740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 28586.7, "quote_volume": 152.081244, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775620800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 254555.0, "quote_volume": 1356.77815, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775620860000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 1001820.8, "quote_volume": 5337.412043, "trades": 28, "taker_buy_quote": 515.060286}, {"ts": 1775620920000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 189884.2, "quote_volume": 1012.064614, "trades": 5, "taker_buy_quote": 1002.39711}, {"ts": 1775620980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 281947.9, "quote_volume": 1502.782307, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775621040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1000.0, "quote_volume": 5.33, "trades": 1, "taker_buy_quote": 5.33}, {"ts": 1775621100000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 893792.4, "quote_volume": 4770.015958, "trades": 24, "taker_buy_quote": 4770.015958}, {"ts": 1775621160000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 525671.8, "quote_volume": 2806.688022, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775621220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 36688.0, "quote_volume": 195.91392, "trades": 1, "taker_buy_quote": 195.91392}, {"ts": 1775621280000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 1136393.3, "quote_volume": 6079.566514, "trades": 19, "taker_buy_quote": 2496.4384}, {"ts": 1775621340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 13751.3, "quote_volume": 73.569455, "trades": 1, "taker_buy_quote": 73.569455}, {"ts": 1775621400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 47250.0, "quote_volume": 252.315, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775621820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13751.2, "quote_volume": 73.431408, "trades": 1, "taker_buy_quote": 73.431408}, {"ts": 1775621880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775621940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 315112.0, "quote_volume": 1682.69808, "trades": 8, "taker_buy_quote": 1423.67337}, {"ts": 1775622060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622120000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 4993.0, "quote_volume": 26.643948, "trades": 3, "taker_buy_quote": 16.691772}, {"ts": 1775622180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 13751.3, "quote_volume": 73.294429, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775622360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 26625.1, "quote_volume": 142.178034, "trades": 1, "taker_buy_quote": 142.178034}, {"ts": 1775622420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622600000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 246389.4, "quote_volume": 1312.717919, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775622660000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 198093.6, "quote_volume": 1053.857952, "trades": 6, "taker_buy_quote": 1053.857952}, {"ts": 1775622720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27606.0, "quote_volume": 146.86392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13803.0, "quote_volume": 73.43196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775622840000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622900000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775622960000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623020000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623080000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623200000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 173845.7, "quote_volume": 924.859124, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775623320000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 55264.0, "quote_volume": 294.00448, "trades": 1, "taker_buy_quote": 294.00448}, {"ts": 1775623380000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623440000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2069.5, "quote_volume": 10.989045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 178475.7, "quote_volume": 947.705967, "trades": 8, "taker_buy_quote": 250.8975}, {"ts": 1775623740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 164148.6, "quote_volume": 871.629066, "trades": 7, "taker_buy_quote": 871.629066}, {"ts": 1775623800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9406.7, "quote_volume": 49.85551, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775623860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775623980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624100000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 160321.6, "quote_volume": 851.307696, "trades": 3, "taker_buy_quote": 723.272976}, {"ts": 1775624160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 60544.6, "quote_volume": 321.491826, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775624220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775624280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 41474.0, "quote_volume": 220.22694, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775624340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 286016.0, "quote_volume": 1518.74496, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775624400000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 215443.3, "quote_volume": 1143.702004, "trades": 6, "taker_buy_quote": 758.680056}, {"ts": 1775624460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 95494.8, "quote_volume": 507.077388, "trades": 3, "taker_buy_quote": 476.857116}, {"ts": 1775624520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 103632.6, "quote_volume": 550.289106, "trades": 3, "taker_buy_quote": 73.43199}, {"ts": 1775624580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 13829.0, "quote_volume": 73.43199, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775624640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 44339.5, "quote_volume": 235.88614, "trades": 3, "taker_buy_quote": 235.88614}, {"ts": 1775624700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 307845.2, "quote_volume": 1637.736464, "trades": 9, "taker_buy_quote": 899.339084}, {"ts": 1775624760000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 377190.2, "quote_volume": 2010.009546, "trades": 12, "taker_buy_quote": 258.603526}, {"ts": 1775624820000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 16130.8, "quote_volume": 85.92125, "trades": 3, "taker_buy_quote": 56.175002}, {"ts": 1775624880000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 44774.8, "quote_volume": 238.213148, "trades": 5, "taker_buy_quote": 5.975996}, {"ts": 1775624940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 39224.9, "quote_volume": 208.676468, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 155745.0, "quote_volume": 830.12085, "trades": 6, "taker_buy_quote": 830.12085}, {"ts": 1775625120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 13790.0, "quote_volume": 73.5007, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775625180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2246.8, "quote_volume": 11.997912, "trades": 1, "taker_buy_quote": 11.997912}, {"ts": 1775625240000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625300000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 42517.9, "quote_volume": 227.045586, "trades": 6, "taker_buy_quote": 227.045586}, {"ts": 1775625420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13764.1, "quote_volume": 73.500294, "trades": 1, "taker_buy_quote": 73.500294}, {"ts": 1775625540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 269424.8, "quote_volume": 1438.728432, "trades": 18, "taker_buy_quote": 1438.728432}, {"ts": 1775625720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 27528.3, "quote_volume": 147.001122, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775625780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775625960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 225731.4, "quote_volume": 1205.405676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775626140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13751.2, "quote_volume": 73.431408, "trades": 1, "taker_buy_quote": 73.431408}, {"ts": 1775626200000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 184754.3, "quote_volume": 986.882835, "trades": 4, "taker_buy_quote": 986.882835}, {"ts": 1775626260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 467056.0, "quote_volume": 2494.07904, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775626380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1872.6, "quote_volume": 9.999684, "trades": 1, "taker_buy_quote": 9.999684}, {"ts": 1775626500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13751.2, "quote_volume": 73.431408, "trades": 1, "taker_buy_quote": 73.431408}, {"ts": 1775626680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1446.4, "quote_volume": 7.709312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775626740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 147250.0, "quote_volume": 786.315, "trades": 3, "taker_buy_quote": 252.315}, {"ts": 1775626800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775626980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 17835.0, "quote_volume": 95.41725, "trades": 3, "taker_buy_quote": 95.41725}, {"ts": 1775627220000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2473.2, "quote_volume": 13.23162, "trades": 2, "taker_buy_quote": 13.23162}, {"ts": 1775627340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627520000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 288372.6, "quote_volume": 1539.909684, "trades": 10, "taker_buy_quote": 469.95471}, {"ts": 1775627580000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 356464.2, "quote_volume": 1899.954186, "trades": 7, "taker_buy_quote": 532.937106}, {"ts": 1775627700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 24131.7, "quote_volume": 128.621961, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775627820000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 456578.2, "quote_volume": 2430.954866, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775627880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775627940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 19549.9, "quote_volume": 104.005468, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775628000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 34961.9, "quote_volume": 185.997308, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 53417.5, "quote_volume": 284.1811, "trades": 3, "taker_buy_quote": 32.8111}, {"ts": 1775628180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 68261.5, "quote_volume": 363.15118, "trades": 3, "taker_buy_quote": 363.15118}, {"ts": 1775628240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 79300.8, "quote_volume": 421.880256, "trades": 2, "taker_buy_quote": 421.880256}, {"ts": 1775628300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 106157.9, "quote_volume": 564.760028, "trades": 4, "taker_buy_quote": 553.811468}, {"ts": 1775628360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27606.0, "quote_volume": 146.86392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775628420000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 239293.6, "quote_volume": 1272.751368, "trades": 12, "taker_buy_quote": 526.362928}, {"ts": 1775628480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 82629.2, "quote_volume": 439.587344, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628540000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13803.0, "quote_volume": 73.43196, "trades": 1, "taker_buy_quote": 73.43196}, {"ts": 1775628600000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 146472.5, "quote_volume": 779.2337, "trades": 4, "taker_buy_quote": 692.851264}, {"ts": 1775628660000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27606.0, "quote_volume": 146.86392, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13803.0, "quote_volume": 73.43196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775628840000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13803.0, "quote_volume": 73.43196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775628900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 61236.0, "quote_volume": 326.38788, "trades": 2, "taker_buy_quote": 326.38788}, {"ts": 1775628960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629020000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 10125.0, "quote_volume": 53.865, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5192.7, "quote_volume": 27.677091, "trades": 1, "taker_buy_quote": 27.677091}, {"ts": 1775629140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 42525.0, "quote_volume": 226.65825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775629200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 262613.9, "quote_volume": 1399.732087, "trades": 8, "taker_buy_quote": 943.681297}, {"ts": 1775629260000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 211396.4, "quote_volume": 1126.754047, "trades": 6, "taker_buy_quote": 756.340367}, {"ts": 1775629320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 37383.1, "quote_volume": 199.625754, "trades": 1, "taker_buy_quote": 199.625754}, {"ts": 1775629560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2060.0, "quote_volume": 11.0004, "trades": 1, "taker_buy_quote": 11.0004}, {"ts": 1775629620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 29473.7, "quote_volume": 157.389558, "trades": 2, "taker_buy_quote": 157.389558}, {"ts": 1775629800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775629980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1169.5, "quote_volume": 6.24513, "trades": 1, "taker_buy_quote": 6.24513}, {"ts": 1775630220000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 223483.1, "quote_volume": 1191.113835, "trades": 10, "taker_buy_quote": 506.708176}, {"ts": 1775630280000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 41331.0, "quote_volume": 220.29423, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775630340000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 27554.0, "quote_volume": 146.86282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775630400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 27554.0, "quote_volume": 146.86282, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775630460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630700000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 76579.5, "quote_volume": 408.51252, "trades": 6, "taker_buy_quote": 183.58119}, {"ts": 1775630760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775630940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 123986.2, "quote_volume": 660.846446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775631120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 10125.0, "quote_volume": 53.96625, "trades": 1, "taker_buy_quote": 53.96625}, {"ts": 1775631360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 2057.9, "quote_volume": 10.948028, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775631480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1125.7, "quote_volume": 5.999981, "trades": 1, "taker_buy_quote": 5.999981}, {"ts": 1775631540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 4633.8, "quote_volume": 24.651816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775631780000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 71301.6, "quote_volume": 379.623828, "trades": 2, "taker_buy_quote": 379.623828}, {"ts": 1775631840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775631960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 110183.2, "quote_volume": 587.276456, "trades": 6, "taker_buy_quote": 587.276456}, {"ts": 1775632020000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 18848.1, "quote_volume": 100.554661, "trades": 2, "taker_buy_quote": 50.349792}, {"ts": 1775632080000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 18775.0, "quote_volume": 100.164672, "trades": 2, "taker_buy_quote": 50.154348}, {"ts": 1775632140000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 308841.4, "quote_volume": 1644.882562, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775632200000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13790.0, "quote_volume": 73.3628, "trades": 1, "taker_buy_quote": 73.3628}, {"ts": 1775632320000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 625546.9, "quote_volume": 3330.023658, "trades": 19, "taker_buy_quote": 2941.851986}, {"ts": 1775632380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1123.5, "quote_volume": 5.988255, "trades": 1, "taker_buy_quote": 5.988255}, {"ts": 1775632560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5005.0, "quote_volume": 26.67665, "trades": 1, "taker_buy_quote": 26.67665}, {"ts": 1775632620000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 299185.4, "quote_volume": 1590.373788, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775632680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15901.3, "quote_volume": 84.435903, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775632800000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 211953.2, "quote_volume": 1128.712969, "trades": 7, "taker_buy_quote": 1128.712969}, {"ts": 1775632860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775632920000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 601999.4, "quote_volume": 3209.212983, "trades": 17, "taker_buy_quote": 3209.212983}, {"ts": 1775632980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1800.0, "quote_volume": 9.612, "trades": 1, "taker_buy_quote": 9.612}, {"ts": 1775633040000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 439492.9, "quote_volume": 2346.612966, "trades": 14, "taker_buy_quote": 1658.50788}, {"ts": 1775633100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 10000.0, "quote_volume": 53.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775633160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2054.1, "quote_volume": 10.968894, "trades": 2, "taker_buy_quote": 10.968894}, {"ts": 1775633220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1332.6, "quote_volume": 7.116084, "trades": 1, "taker_buy_quote": 7.116084}, {"ts": 1775633280000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 232268.0, "quote_volume": 1237.98844, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775633340000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 27554.0, "quote_volume": 146.86282, "trades": 2, "taker_buy_quote": 146.86282}, {"ts": 1775633400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 138791.9, "quote_volume": 738.372908, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775633460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 228335.1, "quote_volume": 1214.742732, "trades": 10, "taker_buy_quote": 999.34072}, {"ts": 1775633520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27580.0, "quote_volume": 146.7256, "trades": 2, "taker_buy_quote": 146.7256}, {"ts": 1775633580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27580.0, "quote_volume": 146.7256, "trades": 1, "taker_buy_quote": 146.7256}, {"ts": 1775633640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775633700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 281550.4, "quote_volume": 1497.848128, "trades": 10, "taker_buy_quote": 616.873684}, {"ts": 1775633760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 130472.2, "quote_volume": 694.112104, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775633820000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13803.0, "quote_volume": 73.43196, "trades": 1, "taker_buy_quote": 73.43196}, {"ts": 1775633880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 158638.2, "quote_volume": 843.955224, "trades": 5, "taker_buy_quote": 835.899148}, {"ts": 1775633940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775634480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 27606.0, "quote_volume": 147.13998, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634540000, "open": 0.00534, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 624289.1, "quote_volume": 3334.416536, "trades": 18, "taker_buy_quote": 3036.493019}, {"ts": 1775634600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 48565.8, "quote_volume": 259.341372, "trades": 2, "taker_buy_quote": 252.315}, {"ts": 1775634660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13764.1, "quote_volume": 73.500294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775634720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 291092.6, "quote_volume": 1554.434484, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775634780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13751.2, "quote_volume": 73.431408, "trades": 1, "taker_buy_quote": 73.431408}, {"ts": 1775634840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 133660.6, "quote_volume": 713.747604, "trades": 3, "taker_buy_quote": 713.747604}, {"ts": 1775634900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2060.0, "quote_volume": 11.021, "trades": 1, "taker_buy_quote": 11.021}, {"ts": 1775634960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 9154.4, "quote_volume": 48.97604, "trades": 2, "taker_buy_quote": 48.97604}, {"ts": 1775635080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 94818.0, "quote_volume": 506.32812, "trades": 23, "taker_buy_quote": 0.0}, {"ts": 1775635140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 96932.9, "quote_volume": 517.621686, "trades": 6, "taker_buy_quote": 459.622878}, {"ts": 1775635200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 298760.6, "quote_volume": 1595.381604, "trades": 5, "taker_buy_quote": 1521.81189}, {"ts": 1775635500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 179470.3, "quote_volume": 958.371402, "trades": 5, "taker_buy_quote": 958.371402}, {"ts": 1775635560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 220798.6, "quote_volume": 1179.064524, "trades": 6, "taker_buy_quote": 252.315}, {"ts": 1775635680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635740000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 61813.9, "quote_volume": 330.704365, "trades": 4, "taker_buy_quote": 330.704365}, {"ts": 1775635800000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 22655.6, "quote_volume": 120.999595, "trades": 2, "taker_buy_quote": 9.999685}, {"ts": 1775635860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775635920000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 116181.0, "quote_volume": 621.56835, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775635980000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 76685.8, "quote_volume": 410.26903, "trades": 2, "taker_buy_quote": 410.26903}, {"ts": 1775636040000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636160000, "open": 0.00536, "high": 0.0054, "low": 0.00536, "close": 0.00539, "volume": 1882979.5, "quote_volume": 10123.751269, "trades": 96, "taker_buy_quote": 8876.352057}, {"ts": 1775636220000, "open": 0.0054, "high": 0.0054, "low": 0.00537, "close": 0.00537, "volume": 616562.3, "quote_volume": 3318.265188, "trades": 36, "taker_buy_quote": 1333.030722}, {"ts": 1775636280000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 2616.8, "quote_volume": 14.052216, "trades": 1, "taker_buy_quote": 14.052216}, {"ts": 1775636340000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 27490.4, "quote_volume": 147.623448, "trades": 1, "taker_buy_quote": 147.623448}, {"ts": 1775636400000, "open": 0.00537, "high": 0.00539, "low": 0.00537, "close": 0.00538, "volume": 548460.4, "quote_volume": 2950.779517, "trades": 19, "taker_buy_quote": 2220.287959}, {"ts": 1775636460000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 355281.1, "quote_volume": 1911.412318, "trades": 9, "taker_buy_quote": 1685.285}, {"ts": 1775636520000, "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00538, "volume": 281352.3, "quote_volume": 1513.062434, "trades": 10, "taker_buy_quote": 614.64506}, {"ts": 1775636580000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 213366.8, "quote_volume": 1145.779716, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775636640000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775636700000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 121728.0, "quote_volume": 653.67936, "trades": 3, "taker_buy_quote": 653.67936}, {"ts": 1775636760000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 105063.7, "quote_volume": 564.059258, "trades": 3, "taker_buy_quote": 492.872562}, {"ts": 1775636820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 120660.1, "quote_volume": 646.738136, "trades": 8, "taker_buy_quote": 228.565944}, {"ts": 1775636880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 41100.0, "quote_volume": 220.296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775636940000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637000000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 78578.2, "quote_volume": 421.964934, "trades": 1, "taker_buy_quote": 421.964934}, {"ts": 1775637060000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 97437.2, "quote_volume": 523.237764, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775637120000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 69897.1, "quote_volume": 375.577487, "trades": 15, "taker_buy_quote": 133.771757}, {"ts": 1775637180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 20381.2, "quote_volume": 109.447044, "trades": 3, "taker_buy_quote": 109.447044}, {"ts": 1775637240000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 146636.9, "quote_volume": 788.961772, "trades": 14, "taker_buy_quote": 644.935406}, {"ts": 1775637300000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 129807.0, "quote_volume": 699.65973, "trades": 14, "taker_buy_quote": 699.65973}, {"ts": 1775637360000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775637420000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 60487.2, "quote_volume": 326.026008, "trades": 10, "taker_buy_quote": 131.71004}, {"ts": 1775637480000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 345100.1, "quote_volume": 1859.695765, "trades": 16, "taker_buy_quote": 262.148579}, {"ts": 1775637540000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 107637.4, "quote_volume": 581.24196, "trades": 19, "taker_buy_quote": 261.38484}, {"ts": 1775637600000, "open": 0.0054, "high": 0.00541, "low": 0.00539, "close": 0.00539, "volume": 271263.2, "quote_volume": 1463.958882, "trades": 31, "taker_buy_quote": 416.12265}, {"ts": 1775637660000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 203188.4, "quote_volume": 1095.185476, "trades": 6, "taker_buy_quote": 453.303851}, {"ts": 1775637720000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 40986.1, "quote_volume": 220.915079, "trades": 1, "taker_buy_quote": 220.915079}, {"ts": 1775637780000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 79999.0, "quote_volume": 431.19461, "trades": 3, "taker_buy_quote": 431.19461}, {"ts": 1775637840000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 40871.4, "quote_volume": 220.296846, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775637900000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 200173.7, "quote_volume": 1080.82113, "trades": 8, "taker_buy_quote": 751.57794}, {"ts": 1775637960000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 205191.7, "quote_volume": 1108.03518, "trades": 6, "taker_buy_quote": 1087.85376}, {"ts": 1775638020000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.00541, "volume": 198374.8, "quote_volume": 1071.375434, "trades": 8, "taker_buy_quote": 443.669174}, {"ts": 1775638080000, "open": 0.0054, "high": 0.00541, "low": 0.0054, "close": 0.0054, "volume": 176867.1, "quote_volume": 955.12855, "trades": 6, "taker_buy_quote": 24.99961}, {"ts": 1775638140000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 37677.4, "quote_volume": 203.353408, "trades": 3, "taker_buy_quote": 146.99988}, {"ts": 1775638200000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638260000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638320000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 166021.0, "quote_volume": 894.85319, "trades": 4, "taker_buy_quote": 894.85319}, {"ts": 1775638380000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 32211.4, "quote_volume": 173.619446, "trades": 2, "taker_buy_quote": 173.619446}, {"ts": 1775638440000, "open": 0.00538, "high": 0.00538, "low": 0.00536, "close": 0.00536, "volume": 380136.1, "quote_volume": 2044.000484, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775638500000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 299446.4, "quote_volume": 1608.027168, "trades": 12, "taker_buy_quote": 1608.027168}, {"ts": 1775638560000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638680000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638740000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775638800000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1919.3, "quote_volume": 10.287448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775638860000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 13751.5, "quote_volume": 73.70804, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775638920000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 92227.4, "quote_volume": 494.338864, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775638980000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 103906.3, "quote_volume": 556.937768, "trades": 5, "taker_buy_quote": 410.142376}, {"ts": 1775639040000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639100000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 235919.8, "quote_volume": 1261.609852, "trades": 8, "taker_buy_quote": 33.122385}, {"ts": 1775639160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 31272.8, "quote_volume": 167.30948, "trades": 2, "taker_buy_quote": 167.30948}, {"ts": 1775639220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 2659.0, "quote_volume": 14.25224, "trades": 1, "taker_buy_quote": 14.25224}, {"ts": 1775639280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 90598.6, "quote_volume": 485.608496, "trades": 5, "taker_buy_quote": 485.608496}, {"ts": 1775639340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 119429.8, "quote_volume": 638.94943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775639400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 23058.5, "quote_volume": 123.362975, "trades": 2, "taker_buy_quote": 123.362975}, {"ts": 1775639460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 13790.3, "quote_volume": 73.778105, "trades": 1, "taker_buy_quote": 73.778105}, {"ts": 1775639520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 13712.8, "quote_volume": 73.36348, "trades": 1, "taker_buy_quote": 73.36348}, {"ts": 1775639580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1134.5, "quote_volume": 6.05823, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8861.0, "quote_volume": 47.40635, "trades": 1, "taker_buy_quote": 47.40635}, {"ts": 1775639760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2057.9, "quote_volume": 10.989186, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775639880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775639940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 150405.6, "quote_volume": 804.66996, "trades": 7, "taker_buy_quote": 804.66996}, {"ts": 1775640000000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 123975.0, "quote_volume": 662.61266, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775640060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 54876.8, "quote_volume": 293.59088, "trades": 2, "taker_buy_quote": 146.72696}, {"ts": 1775640180000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 206247.3, "quote_volume": 1104.413095, "trades": 14, "taker_buy_quote": 1030.981135}, {"ts": 1775640240000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 373134.3, "quote_volume": 1999.999848, "trades": 14, "taker_buy_quote": 1999.999848}, {"ts": 1775640360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 10730.7, "quote_volume": 57.516552, "trades": 1, "taker_buy_quote": 57.516552}, {"ts": 1775640420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 27361.9, "quote_volume": 146.659784, "trades": 2, "taker_buy_quote": 146.659784}, {"ts": 1775640480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 33933.5, "quote_volume": 181.88356, "trades": 2, "taker_buy_quote": 181.88356}, {"ts": 1775640540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 13700.0, "quote_volume": 73.432, "trades": 2, "taker_buy_quote": 73.432}, {"ts": 1775640600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640660000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 29182.6, "quote_volume": 156.436306, "trades": 4, "taker_buy_quote": 156.436306}, {"ts": 1775640720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 4469.2, "quote_volume": 23.999604, "trades": 1, "taker_buy_quote": 23.999604}, {"ts": 1775640780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640840000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775640900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 165090.3, "quote_volume": 884.884008, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775640960000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641140000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 7547.0, "quote_volume": 40.45192, "trades": 1, "taker_buy_quote": 40.45192}, {"ts": 1775641260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641380000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 87470.4, "quote_volume": 467.96664, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775641500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 27336.7, "quote_volume": 146.251345, "trades": 1, "taker_buy_quote": 146.251345}, {"ts": 1775641560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 164039.0, "quote_volume": 875.96826, "trades": 9, "taker_buy_quote": 23.6562}, {"ts": 1775641620000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 2057.0, "quote_volume": 10.9741, "trades": 2, "taker_buy_quote": 5.49486}, {"ts": 1775641680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 215828.2, "quote_volume": 1152.522588, "trades": 7, "taker_buy_quote": 648.928548}, {"ts": 1775641740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 312696.6, "quote_volume": 1669.799844, "trades": 8, "taker_buy_quote": 398.879844}, {"ts": 1775641860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775641920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13712.8, "quote_volume": 73.226352, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775641980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775642220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4464.7, "quote_volume": 23.841498, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 143951.2, "quote_volume": 770.13892, "trades": 8, "taker_buy_quote": 662.17592}, {"ts": 1775642340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 14070.0, "quote_volume": 75.2745, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775642400000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 69811.6, "quote_volume": 373.642044, "trades": 25, "taker_buy_quote": 80.391424}, {"ts": 1775642460000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 102991.8, "quote_volume": 552.999187, "trades": 6, "taker_buy_quote": 552.999187}, {"ts": 1775642520000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 157174.0, "quote_volume": 844.02438, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775642580000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 156762.8, "quote_volume": 841.923436, "trades": 21, "taker_buy_quote": 98.79169}, {"ts": 1775642640000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 74696.6, "quote_volume": 401.120742, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775642700000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 13674.4, "quote_volume": 73.431528, "trades": 1, "taker_buy_quote": 73.431528}, {"ts": 1775642760000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 136775.4, "quote_volume": 734.796794, "trades": 19, "taker_buy_quote": 734.796794}, {"ts": 1775642820000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1250.0, "quote_volume": 6.725, "trades": 1, "taker_buy_quote": 6.725}, {"ts": 1775642880000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 111855.6, "quote_volume": 600.664572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775642940000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643000000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 2048.5, "quote_volume": 11.000445, "trades": 1, "taker_buy_quote": 11.000445}, {"ts": 1775643060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 22985.1, "quote_volume": 123.200136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643180000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 93590.1, "quote_volume": 501.668046, "trades": 6, "taker_buy_quote": 13.48407}, {"ts": 1775643240000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 41170.0, "quote_volume": 220.68051, "trades": 16, "taker_buy_quote": 4.99947}, {"ts": 1775643300000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643360000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 11464.5, "quote_volume": 61.564365, "trades": 1, "taker_buy_quote": 61.564365}, {"ts": 1775643420000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643480000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643540000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 10000.0, "quote_volume": 53.6, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775643660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643720000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775643780000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 2798.5, "quote_volume": 14.99996, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775643840000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1862.1, "quote_volume": 9.999477, "trades": 1, "taker_buy_quote": 9.999477}, {"ts": 1775643900000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 121684.1, "quote_volume": 653.469672, "trades": 6, "taker_buy_quote": 653.469672}, {"ts": 1775643960000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 50975.0, "quote_volume": 273.73575, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775644020000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 12589.7, "quote_volume": 67.606689, "trades": 1, "taker_buy_quote": 67.606689}, {"ts": 1775644080000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644200000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1476.3, "quote_volume": 7.927731, "trades": 1, "taker_buy_quote": 7.927731}, {"ts": 1775644260000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 31104.9, "quote_volume": 166.698392, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 10421.0, "quote_volume": 55.75235, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 91063.3, "quote_volume": 487.188655, "trades": 3, "taker_buy_quote": 487.188655}, {"ts": 1775644560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 13218.0, "quote_volume": 70.7163, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 22993.6, "quote_volume": 123.01576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644740000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644800000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 679277.3, "quote_volume": 3628.507619, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775644860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775644920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2046.5, "quote_volume": 10.92831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775644980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 156525.5, "quote_volume": 837.411425, "trades": 3, "taker_buy_quote": 837.411425}, {"ts": 1775645160000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 52100.8, "quote_volume": 278.657, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775645220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1870.7, "quote_volume": 9.989538, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775645280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645460000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645520000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645580000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775645760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 290441.2, "quote_volume": 1550.956008, "trades": 53, "taker_buy_quote": 0.0}, {"ts": 1775645820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 39153.5, "quote_volume": 209.07969, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775645880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 28551.6, "quote_volume": 152.465544, "trades": 2, "taker_buy_quote": 152.465544}, {"ts": 1775645940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 24181.1, "quote_volume": 129.127074, "trades": 2, "taker_buy_quote": 129.127074}, {"ts": 1775646000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 149656.3, "quote_volume": 797.668079, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775646060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 91102.2, "quote_volume": 485.574726, "trades": 3, "taker_buy_quote": 418.378883}, {"ts": 1775646180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1297.4, "quote_volume": 6.915142, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 9485.0, "quote_volume": 50.6499, "trades": 1, "taker_buy_quote": 50.6499}, {"ts": 1775646420000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 50303.9, "quote_volume": 268.433683, "trades": 5, "taker_buy_quote": 167.620464}, {"ts": 1775646480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1493.0, "quote_volume": 7.95769, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 157992.3, "quote_volume": 842.098959, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775646600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775646660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 55250.8, "quote_volume": 295.039272, "trades": 5, "taker_buy_quote": 295.039272}, {"ts": 1775646720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11507.5, "quote_volume": 61.45005, "trades": 1, "taker_buy_quote": 61.45005}, {"ts": 1775646780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 85234.1, "quote_volume": 455.150094, "trades": 2, "taker_buy_quote": 455.150094}, {"ts": 1775646840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 3812.9, "quote_volume": 20.360886, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775646900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 7868.3, "quote_volume": 42.095405, "trades": 1, "taker_buy_quote": 42.095405}, {"ts": 1775646960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 71227.8, "quote_volume": 380.356452, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1153.0, "quote_volume": 6.14549, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 303245.9, "quote_volume": 1619.333106, "trades": 9, "taker_buy_quote": 648.711744}, {"ts": 1775647560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 3784.4, "quote_volume": 20.170852, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 7860.5, "quote_volume": 41.896465, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775647740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775647800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4601.0, "quote_volume": 24.56934, "trades": 1, "taker_buy_quote": 24.56934}, {"ts": 1775647860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 18726.5, "quote_volume": 99.99951, "trades": 1, "taker_buy_quote": 99.99951}, {"ts": 1775647920000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 82465.5, "quote_volume": 439.634747, "trades": 3, "taker_buy_quote": 49.999488}, {"ts": 1775647980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 25265.4, "quote_volume": 134.664582, "trades": 2, "taker_buy_quote": 134.664582}, {"ts": 1775648040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648100000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 5619.3, "quote_volume": 29.913437, "trades": 3, "taker_buy_quote": 9.999613}, {"ts": 1775648160000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 266831.0, "quote_volume": 1419.438206, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775648220000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 39143.5, "quote_volume": 207.840057, "trades": 2, "taker_buy_quote": 201.518217}, {"ts": 1775648280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648340000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 375536.5, "quote_volume": 1995.018112, "trades": 12, "taker_buy_quote": 1586.214487}, {"ts": 1775648400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 351051.2, "quote_volume": 1864.081872, "trades": 10, "taker_buy_quote": 494.604729}, {"ts": 1775648460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648520000, "open": 0.00532, "high": 0.00536, "low": 0.00532, "close": 0.00535, "volume": 3308700.9, "quote_volume": 17669.073071, "trades": 117, "taker_buy_quote": 13777.135868}, {"ts": 1775648580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 543779.7, "quote_volume": 2903.783598, "trades": 36, "taker_buy_quote": 729.982806}, {"ts": 1775648700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775648880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 329826.7, "quote_volume": 1764.572845, "trades": 12, "taker_buy_quote": 588.015825}, {"ts": 1775648940000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 37114.2, "quote_volume": 198.69078, "trades": 7, "taker_buy_quote": 69.57816}, {"ts": 1775649000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 36298.4, "quote_volume": 194.19644, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775649060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 65732.9, "quote_volume": 352.328344, "trades": 7, "taker_buy_quote": 62.888344}, {"ts": 1775649120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11486.0, "quote_volume": 61.56496, "trades": 1, "taker_buy_quote": 61.56496}, {"ts": 1775649180000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11486.0, "quote_volume": 61.56496, "trades": 1, "taker_buy_quote": 61.56496}, {"ts": 1775649240000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 224540.7, "quote_volume": 1203.736312, "trades": 9, "taker_buy_quote": 571.036552}, {"ts": 1775649300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649660000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 36825.8, "quote_volume": 197.397524, "trades": 3, "taker_buy_quote": 197.397524}, {"ts": 1775649720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649840000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649900000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775649960000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1606.6, "quote_volume": 8.611376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11496.7, "quote_volume": 61.622312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775650140000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 131550.3, "quote_volume": 705.109608, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775650200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650380000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 65655.4, "quote_volume": 351.912944, "trades": 2, "taker_buy_quote": 351.912944}, {"ts": 1775650440000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11475.2, "quote_volume": 61.507072, "trades": 1, "taker_buy_quote": 61.507072}, {"ts": 1775650560000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650680000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 89735.9, "quote_volume": 480.087065, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775650860000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 74009.8, "quote_volume": 395.887417, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775650920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775650980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1690.5, "quote_volume": 9.044175, "trades": 1, "taker_buy_quote": 9.044175}, {"ts": 1775651340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 11496.8, "quote_volume": 61.50788, "trades": 1, "taker_buy_quote": 61.50788}, {"ts": 1775651400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775651640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13181.5, "quote_volume": 70.38921, "trades": 1, "taker_buy_quote": 70.38921}, {"ts": 1775651700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 84163.8, "quote_volume": 449.434692, "trades": 4, "taker_buy_quote": 61.45005}, {"ts": 1775651760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 130949.1, "quote_volume": 699.268194, "trades": 4, "taker_buy_quote": 699.268194}, {"ts": 1775651820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 24116.6, "quote_volume": 128.782644, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775651880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11518.2, "quote_volume": 61.507188, "trades": 1, "taker_buy_quote": 61.507188}, {"ts": 1775651940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652120000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 164328.9, "quote_volume": 875.873037, "trades": 7, "taker_buy_quote": 53.3}, {"ts": 1775652240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 106926.9, "quote_volume": 569.920377, "trades": 5, "taker_buy_quote": 569.920377}, {"ts": 1775652300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 125842.8, "quote_volume": 670.742124, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775652360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 23058.0, "quote_volume": 122.89914, "trades": 1, "taker_buy_quote": 122.89914}, {"ts": 1775652420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 88143.9, "quote_volume": 469.806987, "trades": 3, "taker_buy_quote": 469.806987}, {"ts": 1775652480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 37738.4, "quote_volume": 201.145672, "trades": 2, "taker_buy_quote": 201.145672}, {"ts": 1775652660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775652780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 87873.5, "quote_volume": 468.365755, "trades": 3, "taker_buy_quote": 222.566942}, {"ts": 1775652840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 95984.8, "quote_volume": 511.598984, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775652900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 86720.2, "quote_volume": 462.218666, "trades": 5, "taker_buy_quote": 462.218666}, {"ts": 1775652960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 13493.2, "quote_volume": 71.918756, "trades": 2, "taker_buy_quote": 71.918756}, {"ts": 1775653020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 129643.9, "quote_volume": 691.001987, "trades": 4, "taker_buy_quote": 454.160239}, {"ts": 1775653140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1031.0, "quote_volume": 5.49523, "trades": 1, "taker_buy_quote": 5.49523}, {"ts": 1775653200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 93031.5, "quote_volume": 495.857895, "trades": 7, "taker_buy_quote": 495.857895}, {"ts": 1775653260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 38087.5, "quote_volume": 203.38725, "trades": 2, "taker_buy_quote": 203.38725}, {"ts": 1775653320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 23036.4, "quote_volume": 123.014376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653380000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 66665.9, "quote_volume": 356.261585, "trades": 10, "taker_buy_quote": 142.138265}, {"ts": 1775653440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1884.8, "quote_volume": 10.064832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 71142.9, "quote_volume": 380.614515, "trades": 9, "taker_buy_quote": 360.672925}, {"ts": 1775653620000, "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 684586.3, "quote_volume": 3676.233249, "trades": 24, "taker_buy_quote": 3034.195961}, {"ts": 1775653680000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 284694.9, "quote_volume": 1528.678403, "trades": 9, "taker_buy_quote": 1004.742573}, {"ts": 1775653740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 10000.0, "quote_volume": 53.6, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653800000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 23404.3, "quote_volume": 125.447048, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775653860000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775653920000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11475.2, "quote_volume": 61.507072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775653980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 192608.1, "quote_volume": 1034.305497, "trades": 5, "taker_buy_quote": 289.544493}, {"ts": 1775654040000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654100000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654160000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 47250.0, "quote_volume": 253.26, "trades": 6, "taker_buy_quote": 253.26}, {"ts": 1775654220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 141093.0, "quote_volume": 756.25848, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775654340000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 42251.9, "quote_volume": 226.047665, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775654460000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 57306.9, "quote_volume": 306.018846, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775654520000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 229690.3, "quote_volume": 1226.12301, "trades": 7, "taker_buy_quote": 781.297536}, {"ts": 1775654580000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 181776.4, "quote_volume": 970.787628, "trades": 9, "taker_buy_quote": 773.274912}, {"ts": 1775654640000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 134160.5, "quote_volume": 716.41707, "trades": 4, "taker_buy_quote": 716.41707}, {"ts": 1775654700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 34554.6, "quote_volume": 184.521564, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775654760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775654940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655000000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 328401.5, "quote_volume": 1756.046652, "trades": 10, "taker_buy_quote": 1013.98229}, {"ts": 1775655060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 3366.0, "quote_volume": 17.97444, "trades": 1, "taker_buy_quote": 17.97444}, {"ts": 1775655120000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 24199.8, "quote_volume": 129.100116, "trades": 3, "taker_buy_quote": 61.507188}, {"ts": 1775655180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 216357.9, "quote_volume": 1153.187607, "trades": 8, "taker_buy_quote": 17.94078}, {"ts": 1775655240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 423829.0, "quote_volume": 2259.00857, "trades": 10, "taker_buy_quote": 287.968707}, {"ts": 1775655540000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 300122.2, "quote_volume": 1598.893277, "trades": 15, "taker_buy_quote": 707.329376}, {"ts": 1775655600000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 51308.0, "quote_volume": 273.428946, "trades": 4, "taker_buy_quote": 250.715738}, {"ts": 1775655660000, "open": 0.00533, "high": 0.00536, "low": 0.00533, "close": 0.00536, "volume": 1208529.3, "quote_volume": 6461.328841, "trades": 56, "taker_buy_quote": 5084.609471}, {"ts": 1775655720000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 377699.1, "quote_volume": 2024.467176, "trades": 13, "taker_buy_quote": 79.49148}, {"ts": 1775655780000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 339823.7, "quote_volume": 1820.972783, "trades": 6, "taker_buy_quote": 947.174712}, {"ts": 1775655840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775655900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 3366.0, "quote_volume": 18.04176, "trades": 1, "taker_buy_quote": 18.04176}, {"ts": 1775655960000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 746901.2, "quote_volume": 4010.744477, "trades": 28, "taker_buy_quote": 761.464926}, {"ts": 1775656020000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 327449.3, "quote_volume": 1758.402741, "trades": 9, "taker_buy_quote": 512.486487}, {"ts": 1775656080000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 233162.4, "quote_volume": 1252.082088, "trades": 6, "taker_buy_quote": 18.07542}, {"ts": 1775656140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 11486.0, "quote_volume": 61.67982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656200000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 2048.5, "quote_volume": 11.02093, "trades": 1, "taker_buy_quote": 11.02093}, {"ts": 1775656260000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 17078.5, "quote_volume": 91.825977, "trades": 2, "taker_buy_quote": 61.564416}, {"ts": 1775656320000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 462291.7, "quote_volume": 2482.506429, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775656380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 193361.6, "quote_volume": 1038.351792, "trades": 7, "taker_buy_quote": 222.965085}, {"ts": 1775656440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 166298.6, "quote_volume": 893.023482, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775656500000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656560000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 3000.0, "quote_volume": 16.11, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775656620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 277205.0, "quote_volume": 1488.59085, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775656680000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 62971.4, "quote_volume": 338.04064, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775656740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656800000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1165966.2, "quote_volume": 6261.238494, "trades": 12, "taker_buy_quote": 6261.238494}, {"ts": 1775656860000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 41858.7, "quote_volume": 225.199806, "trades": 3, "taker_buy_quote": 225.199806}, {"ts": 1775656920000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775656980000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657040000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657100000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657160000, "open": 0.00538, "high": 0.00542, "low": 0.00538, "close": 0.0054, "volume": 2397358.1, "quote_volume": 12945.57798, "trades": 83, "taker_buy_quote": 11037.465351}, {"ts": 1775657220000, "open": 0.00541, "high": 0.00541, "low": 0.00541, "close": 0.00541, "volume": 1117.7, "quote_volume": 6.046757, "trades": 1, "taker_buy_quote": 6.046757}, {"ts": 1775657280000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 741495.5, "quote_volume": 3998.660201, "trades": 30, "taker_buy_quote": 425.075286}, {"ts": 1775657340000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 148765.9, "quote_volume": 800.599301, "trades": 11, "taker_buy_quote": 128.691101}, {"ts": 1775657400000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657460000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 60544.2, "quote_volume": 326.333238, "trades": 4, "taker_buy_quote": 326.333238}, {"ts": 1775657520000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 122886.5, "quote_volume": 662.358235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775657580000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 90054.6, "quote_volume": 485.394294, "trades": 4, "taker_buy_quote": 325.144743}, {"ts": 1775657640000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 47167.7, "quote_volume": 254.220773, "trades": 11, "taker_buy_quote": 61.507446}, {"ts": 1775657700000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657760000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657820000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775657880000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 39915.2, "quote_volume": 214.704186, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775657940000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 371771.2, "quote_volume": 1995.313006, "trades": 51, "taker_buy_quote": 199.933155}, {"ts": 1775658000000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 161796.5, "quote_volume": 867.22924, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775658060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 35064.0, "quote_volume": 187.94304, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775658120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658180000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 575912.3, "quote_volume": 3086.889928, "trades": 68, "taker_buy_quote": 0.0}, {"ts": 1775658240000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 854126.8, "quote_volume": 4578.070781, "trades": 26, "taker_buy_quote": 3764.856496}, {"ts": 1775658300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 184114.8, "quote_volume": 986.855328, "trades": 9, "taker_buy_quote": 260.246224}, {"ts": 1775658360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 91025.4, "quote_volume": 487.896144, "trades": 14, "taker_buy_quote": 428.743184}, {"ts": 1775658420000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00537, "volume": 125759.8, "quote_volume": 674.266986, "trades": 7, "taker_buy_quote": 576.253654}, {"ts": 1775658480000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658540000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775658600000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 222350.9, "quote_volume": 1191.544384, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775658660000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 370117.7, "quote_volume": 1980.129695, "trades": 11, "taker_buy_quote": 256.75506}, {"ts": 1775658720000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 143964.0, "quote_volume": 768.362699, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775658780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 292098.0, "quote_volume": 1559.80332, "trades": 11, "taker_buy_quote": 1559.80332}, {"ts": 1775658840000, "open": 0.00534, "high": 0.00535, "low": 0.00533, "close": 0.00534, "volume": 1560893.7, "quote_volume": 8336.843978, "trades": 30, "taker_buy_quote": 8059.085204}, {"ts": 1775658900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 39405.5, "quote_volume": 210.42537, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775658960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 657514.4, "quote_volume": 3504.551752, "trades": 11, "taker_buy_quote": 999.999676}, {"ts": 1775659020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659080000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 80868.3, "quote_volume": 431.816257, "trades": 6, "taker_buy_quote": 420.908412}, {"ts": 1775659140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 38442.7, "quote_volume": 204.899591, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775659440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 30854.2, "quote_volume": 164.452886, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775659620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 32366.0, "quote_volume": 172.18712, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775659680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 3234.7, "quote_volume": 17.208604, "trades": 1, "taker_buy_quote": 17.208604}, {"ts": 1775659740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 50027.0, "quote_volume": 266.64391, "trades": 2, "taker_buy_quote": 14.80141}, {"ts": 1775659800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775659860000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 49900.4, "quote_volume": 265.263294, "trades": 4, "taker_buy_quote": 155.43444}, {"ts": 1775659920000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 17477.3, "quote_volume": 92.737503, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775659980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2139.7, "quote_volume": 11.34041, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775660220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 173688.5, "quote_volume": 922.285935, "trades": 8, "taker_buy_quote": 475.626789}, {"ts": 1775660280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11583.4, "quote_volume": 61.507854, "trades": 1, "taker_buy_quote": 61.507854}, {"ts": 1775660340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 44850.4, "quote_volume": 238.604128, "trades": 6, "taker_buy_quote": 238.604128}, {"ts": 1775660400000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 604142.6, "quote_volume": 3213.093452, "trades": 17, "taker_buy_quote": 473.070892}, {"ts": 1775660460000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 128323.7, "quote_volume": 683.706779, "trades": 5, "taker_buy_quote": 147.572739}, {"ts": 1775660520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 129989.9, "quote_volume": 692.846167, "trades": 5, "taker_buy_quote": 692.846167}, {"ts": 1775660580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 123609.2, "quote_volume": 658.837036, "trades": 4, "taker_buy_quote": 389.645386}, {"ts": 1775660640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 100000.0, "quote_volume": 533.0, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775660700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775660880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 42402.8, "quote_volume": 225.582896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775660940000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 214342.7, "quote_volume": 1138.159732, "trades": 5, "taker_buy_quote": 908.970579}, {"ts": 1775661000000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 399411.0, "quote_volume": 2120.47241, "trades": 11, "taker_buy_quote": 1452.84786}, {"ts": 1775661060000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 65665.1, "quote_volume": 348.215803, "trades": 5, "taker_buy_quote": 101.300463}, {"ts": 1775661120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 86246.0, "quote_volume": 457.1038, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775661180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 15661.1, "quote_volume": 83.00383, "trades": 2, "taker_buy_quote": 83.00383}, {"ts": 1775661240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 129031.6, "quote_volume": 682.577164, "trades": 8, "taker_buy_quote": 666.586552}, {"ts": 1775661300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 91561.8, "quote_volume": 484.361922, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775661420000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 238308.8, "quote_volume": 1260.551352, "trades": 10, "taker_buy_quote": 1206.589752}, {"ts": 1775661480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661540000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 17233.9, "quote_volume": 91.377334, "trades": 7, "taker_buy_quote": 91.377334}, {"ts": 1775661600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11594.3, "quote_volume": 61.565733, "trades": 1, "taker_buy_quote": 61.565733}, {"ts": 1775661660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 150647.0, "quote_volume": 798.4291, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775661720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 281259.0, "quote_volume": 1490.6727, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775661780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 24053.8, "quote_volume": 127.48514, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775661840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 508264.7, "quote_volume": 2693.80291, "trades": 8, "taker_buy_quote": 1597.80425}, {"ts": 1775661900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775661960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 456817.3, "quote_volume": 2416.563517, "trades": 17, "taker_buy_quote": 1198.116759}, {"ts": 1775662140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5497.5, "quote_volume": 29.081775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1897.5, "quote_volume": 10.05675, "trades": 1, "taker_buy_quote": 10.05675}, {"ts": 1775662320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 376570.9, "quote_volume": 1995.82577, "trades": 11, "taker_buy_quote": 1757.51392}, {"ts": 1775662380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 119547.1, "quote_volume": 633.59963, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775662440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 149118.9, "quote_volume": 790.33017, "trades": 4, "taker_buy_quote": 790.33017}, {"ts": 1775662560000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 85442.1, "quote_volume": 453.571153, "trades": 7, "taker_buy_quote": 225.316555}, {"ts": 1775662620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 195866.8, "quote_volume": 1040.052708, "trades": 8, "taker_buy_quote": 563.155236}, {"ts": 1775662680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 235907.2, "quote_volume": 1252.667232, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775662740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 24554.1, "quote_volume": 130.382271, "trades": 1, "taker_buy_quote": 130.382271}, {"ts": 1775662800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 4859.4, "quote_volume": 25.75482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775662860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 95153.7, "quote_volume": 504.31461, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775662920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775662980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 402427.1, "quote_volume": 2132.86363, "trades": 4, "taker_buy_quote": 2132.86363}, {"ts": 1775663280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 515011.3, "quote_volume": 2734.710003, "trades": 12, "taker_buy_quote": 1156.578003}, {"ts": 1775663340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 263956.8, "quote_volume": 1401.610608, "trades": 8, "taker_buy_quote": 250.8975}, {"ts": 1775663400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 357480.2, "quote_volume": 1898.219862, "trades": 11, "taker_buy_quote": 575.174421}, {"ts": 1775663520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 188484.6, "quote_volume": 1000.853226, "trades": 6, "taker_buy_quote": 1000.853226}, {"ts": 1775663640000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 707593.2, "quote_volume": 3754.348197, "trades": 16, "taker_buy_quote": 464.686596}, {"ts": 1775663700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 96455.3, "quote_volume": 512.177643, "trades": 5, "taker_buy_quote": 512.177643}, {"ts": 1775663760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663820000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 2259.8, "quote_volume": 12.022136, "trades": 1, "taker_buy_quote": 12.022136}, {"ts": 1775663880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775663940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 75614.7, "quote_volume": 402.270204, "trades": 6, "taker_buy_quote": 402.270204}, {"ts": 1775664000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 49131.5, "quote_volume": 261.870895, "trades": 2, "taker_buy_quote": 261.870895}, {"ts": 1775664060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 11583.5, "quote_volume": 61.740055, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 243512.2, "quote_volume": 1300.355148, "trades": 10, "taker_buy_quote": 1300.355148}, {"ts": 1775664240000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 15285.0, "quote_volume": 81.6219, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775664300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 26093.9, "quote_volume": 139.602365, "trades": 6, "taker_buy_quote": 139.602365}, {"ts": 1775664360000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 123942.6, "quote_volume": 662.159978, "trades": 9, "taker_buy_quote": 110.28276}, {"ts": 1775664420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 163362.5, "quote_volume": 875.623, "trades": 9, "taker_buy_quote": 383.346664}, {"ts": 1775664480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 115379.0, "quote_volume": 618.43144, "trades": 8, "taker_buy_quote": 44.56304}, {"ts": 1775664540000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 119216.8, "quote_volume": 640.148476, "trades": 11, "taker_buy_quote": 21.086916}, {"ts": 1775664600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 94027.8, "quote_volume": 504.929286, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775664780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775664840000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 4655.4, "quote_volume": 24.952944, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775664900000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00535, "volume": 926545.2, "quote_volume": 4956.55823, "trades": 31, "taker_buy_quote": 880.542604}, {"ts": 1775664960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 23502.0, "quote_volume": 125.7357, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 21392.5, "quote_volume": 114.449875, "trades": 3, "taker_buy_quote": 54.39345}, {"ts": 1775665080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1365.7, "quote_volume": 7.292838, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775665140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1646.0, "quote_volume": 8.8061, "trades": 1, "taker_buy_quote": 8.8061}, {"ts": 1775665260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 131225.6, "quote_volume": 700.744704, "trades": 7, "taker_buy_quote": 481.508868}, {"ts": 1775665320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 115707.4, "quote_volume": 617.877516, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775665800000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 793658.9, "quote_volume": 4232.153514, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775665860000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 141125.2, "quote_volume": 753.268116, "trades": 8, "taker_buy_quote": 571.8072}, {"ts": 1775665920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775665980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 48720.9, "quote_volume": 259.682397, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775666100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 185077.0, "quote_volume": 986.46041, "trades": 11, "taker_buy_quote": 651.601028}, {"ts": 1775666160000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 45204.5, "quote_volume": 240.939985, "trades": 2, "taker_buy_quote": 240.939985}, {"ts": 1775666220000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 633930.0, "quote_volume": 3384.398423, "trades": 30, "taker_buy_quote": 2891.285831}, {"ts": 1775666280000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 88246.6, "quote_volume": 471.560444, "trades": 10, "taker_buy_quote": 425.441}, {"ts": 1775666340000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 261918.3, "quote_volume": 1399.384922, "trades": 19, "taker_buy_quote": 1310.4296}, {"ts": 1775666400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666460000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 103185.5, "quote_volume": 551.01057, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775666520000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666580000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 2208.3, "quote_volume": 11.770239, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775666700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 29145.9, "quote_volume": 155.639106, "trades": 1, "taker_buy_quote": 155.639106}, {"ts": 1775666760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 98118.2, "quote_volume": 523.951188, "trades": 3, "taker_buy_quote": 523.951188}, {"ts": 1775666820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 67093.6, "quote_volume": 357.608888, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775666880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775666940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1286.6, "quote_volume": 6.870444, "trades": 1, "taker_buy_quote": 6.870444}, {"ts": 1775667060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 92963.7, "quote_volume": 495.496521, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775667180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 643356.0, "quote_volume": 3429.08748, "trades": 10, "taker_buy_quote": 511.598451}, {"ts": 1775667240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 91078.0, "quote_volume": 485.44574, "trades": 3, "taker_buy_quote": 485.44574}, {"ts": 1775667300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775667780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1874.5, "quote_volume": 10.00983, "trades": 1, "taker_buy_quote": 10.00983}, {"ts": 1775667840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11529.0, "quote_volume": 61.56486, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775667900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 34304.2, "quote_volume": 183.184428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775667960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1611.2, "quote_volume": 8.603808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775668200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 9363.2, "quote_volume": 50.09312, "trades": 2, "taker_buy_quote": 50.09312}, {"ts": 1775668620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 216541.6, "quote_volume": 1158.49756, "trades": 10, "taker_buy_quote": 952.53112}, {"ts": 1775668740000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 304663.6, "quote_volume": 1628.21026, "trades": 27, "taker_buy_quote": 637.54238}, {"ts": 1775668800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775668920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 178714.4, "quote_volume": 954.334896, "trades": 6, "taker_buy_quote": 757.62852}, {"ts": 1775668980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 201349.6, "quote_volume": 1075.206864, "trades": 11, "taker_buy_quote": 519.633798}, {"ts": 1775669040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 64089.9, "quote_volume": 342.240066, "trades": 4, "taker_buy_quote": 332.240382}, {"ts": 1775669100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669220000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 191867.0, "quote_volume": 1024.052244, "trades": 13, "taker_buy_quote": 748.205556}, {"ts": 1775669280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 10666.5, "quote_volume": 56.95911, "trades": 1, "taker_buy_quote": 56.95911}, {"ts": 1775669400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669460000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 51049.2, "quote_volume": 272.092236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775669580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1876.1, "quote_volume": 9.999613, "trades": 1, "taker_buy_quote": 9.999613}, {"ts": 1775669700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 23058.0, "quote_volume": 122.89914, "trades": 1, "taker_buy_quote": 122.89914}, {"ts": 1775669760000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 282627.1, "quote_volume": 1507.103543, "trades": 9, "taker_buy_quote": 1507.103543}, {"ts": 1775669820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775669940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1872.6, "quote_volume": 9.980958, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 689523.0, "quote_volume": 3675.15759, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775670060000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 261910.6, "quote_volume": 1393.464392, "trades": 13, "taker_buy_quote": 67.301176}, {"ts": 1775670120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 190504.3, "quote_volume": 1013.482876, "trades": 4, "taker_buy_quote": 1013.482876}, {"ts": 1775670180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 3762.6, "quote_volume": 20.017032, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775670480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 4308.4, "quote_volume": 22.963772, "trades": 1, "taker_buy_quote": 22.963772}, {"ts": 1775670540000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 178619.6, "quote_volume": 952.154925, "trades": 13, "taker_buy_quote": 952.154925}, {"ts": 1775670600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 5561.5, "quote_volume": 29.69841, "trades": 1, "taker_buy_quote": 29.69841}, {"ts": 1775670660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 52589.5, "quote_volume": 280.302035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775670840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775670960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 53098.2, "quote_volume": 283.013406, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775671020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 32447.4, "quote_volume": 172.944642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775671140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 404629.0, "quote_volume": 2156.67257, "trades": 12, "taker_buy_quote": 1178.330283}, {"ts": 1775671200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 41404.6, "quote_volume": 220.686518, "trades": 2, "taker_buy_quote": 49.999664}, {"ts": 1775671260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671320000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 205000.2, "quote_volume": 1092.670329, "trades": 10, "taker_buy_quote": 822.799637}, {"ts": 1775671380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 50322.5, "quote_volume": 268.72215, "trades": 10, "taker_buy_quote": 268.72215}, {"ts": 1775671800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 113290.5, "quote_volume": 604.97127, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775671860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775671920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 96610.8, "quote_volume": 515.901672, "trades": 3, "taker_buy_quote": 461.834172}, {"ts": 1775671980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 49542.9, "quote_volume": 264.559086, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775672280000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 236871.9, "quote_volume": 1262.733414, "trades": 12, "taker_buy_quote": 657.457632}, {"ts": 1775672340000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 97618.2, "quote_volume": 519.444222, "trades": 8, "taker_buy_quote": 61.507134}, {"ts": 1775672400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5171.0, "quote_volume": 27.56143, "trades": 2, "taker_buy_quote": 27.56143}, {"ts": 1775672520000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 59682.0, "quote_volume": 317.53932, "trades": 5, "taker_buy_quote": 66.16932}, {"ts": 1775672580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775672940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 211368.5, "quote_volume": 1126.594105, "trades": 9, "taker_buy_quote": 1126.594105}, {"ts": 1775673060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673120000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 216639.8, "quote_volume": 1156.096482, "trades": 12, "taker_buy_quote": 224.96619}, {"ts": 1775673180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673300000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 152650.2, "quote_volume": 815.152068, "trades": 5, "taker_buy_quote": 815.152068}, {"ts": 1775673360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 118223.1, "quote_volume": 631.311354, "trades": 10, "taker_buy_quote": 631.311354}, {"ts": 1775673420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 23047.2, "quote_volume": 123.072048, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775673480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11518.2, "quote_volume": 61.507188, "trades": 2, "taker_buy_quote": 61.507188}, {"ts": 1775673540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775673720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 100000.0, "quote_volume": 533.0, "trades": 17, "taker_buy_quote": 0.0}, {"ts": 1775673780000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 209645.8, "quote_volume": 1119.036072, "trades": 7, "taker_buy_quote": 1119.036072}, {"ts": 1775673840000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 274686.9, "quote_volume": 1465.707993, "trades": 11, "taker_buy_quote": 1302.266208}, {"ts": 1775673900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 47250.0, "quote_volume": 252.315, "trades": 1, "taker_buy_quote": 252.315}, {"ts": 1775673960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 100234.4, "quote_volume": 535.251696, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775674260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674500000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 72372.0, "quote_volume": 385.942752, "trades": 5, "taker_buy_quote": 160.093596}, {"ts": 1775674560000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 232476.4, "quote_volume": 1240.236595, "trades": 9, "taker_buy_quote": 1240.236595}, {"ts": 1775674620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 241750.0, "quote_volume": 1288.5275, "trades": 4, "taker_buy_quote": 251.8425}, {"ts": 1775674800000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 307217.6, "quote_volume": 1638.439675, "trades": 13, "taker_buy_quote": 1034.848089}, {"ts": 1775674860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 304273.1, "quote_volume": 1624.818354, "trades": 9, "taker_buy_quote": 811.003956}, {"ts": 1775674920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775674980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11234.4, "quote_volume": 59.991696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775675220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 96891.3, "quote_volume": 518.368455, "trades": 4, "taker_buy_quote": 149.999555}, {"ts": 1775675340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 53838.3, "quote_volume": 288.034905, "trades": 2, "taker_buy_quote": 288.034905}, {"ts": 1775675520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 83529.6, "quote_volume": 446.88336, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775675580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675700000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 44928.2, "quote_volume": 240.815152, "trades": 7, "taker_buy_quote": 240.815152}, {"ts": 1775675760000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675820000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 58643.2, "quote_volume": 314.616221, "trades": 4, "taker_buy_quote": 155.015253}, {"ts": 1775675880000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775675940000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676000000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 53883.6, "quote_volume": 289.354932, "trades": 6, "taker_buy_quote": 289.354932}, {"ts": 1775676060000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 103675.7, "quote_volume": 556.738509, "trades": 5, "taker_buy_quote": 123.244722}, {"ts": 1775676120000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 456861.8, "quote_volume": 2453.347866, "trades": 12, "taker_buy_quote": 2033.254914}, {"ts": 1775676240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 33635.9, "quote_volume": 180.624783, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775676300000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 94475.5, "quote_volume": 507.333435, "trades": 3, "taker_buy_quote": 54.393804}, {"ts": 1775676360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 464760.7, "quote_volume": 2491.117352, "trades": 8, "taker_buy_quote": 1515.297192}, {"ts": 1775676420000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 496954.1, "quote_volume": 2659.72263, "trades": 15, "taker_buy_quote": 511.572588}, {"ts": 1775676480000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 159228.2, "quote_volume": 851.87087, "trades": 5, "taker_buy_quote": 476.29766}, {"ts": 1775676540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775676600000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 777735.8, "quote_volume": 4152.811606, "trades": 42, "taker_buy_quote": 2849.60556}, {"ts": 1775676660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 287315.9, "quote_volume": 1534.266906, "trades": 23, "taker_buy_quote": 1065.13242}, {"ts": 1775676720000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 177148.6, "quote_volume": 946.499334, "trades": 16, "taker_buy_quote": 821.711074}, {"ts": 1775676780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 11507.5, "quote_volume": 61.565125, "trades": 1, "taker_buy_quote": 61.565125}, {"ts": 1775676840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 291105.0, "quote_volume": 1554.5007, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775676900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 23036.4, "quote_volume": 123.014376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775676960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677020000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 127161.5, "quote_volume": 680.429275, "trades": 5, "taker_buy_quote": 392.156295}, {"ts": 1775677080000, "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 1769097.4, "quote_volume": 9496.907746, "trades": 65, "taker_buy_quote": 7479.505022}, {"ts": 1775677140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 502374.6, "quote_volume": 2697.751602, "trades": 11, "taker_buy_quote": 120.561333}, {"ts": 1775677200000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 233845.1, "quote_volume": 1253.587025, "trades": 8, "taker_buy_quote": 95.204193}, {"ts": 1775677260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11496.7, "quote_volume": 61.622312, "trades": 1, "taker_buy_quote": 61.622312}, {"ts": 1775677320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677380000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 186213.1, "quote_volume": 998.279266, "trades": 8, "taker_buy_quote": 616.43233}, {"ts": 1775677440000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 76283.9, "quote_volume": 408.881704, "trades": 5, "taker_buy_quote": 408.881704}, {"ts": 1775677500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775677560000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 195951.8, "quote_volume": 1050.301648, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775677620000, "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00538, "volume": 787918.0, "quote_volume": 4235.240103, "trades": 31, "taker_buy_quote": 3775.71776}, {"ts": 1775677680000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 1467586.9, "quote_volume": 7909.394659, "trades": 33, "taker_buy_quote": 3480.610882}, {"ts": 1775677740000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 2437164.7, "quote_volume": 13139.729081, "trades": 55, "taker_buy_quote": 9553.653003}, {"ts": 1775677800000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 655638.7, "quote_volume": 3537.436652, "trades": 29, "taker_buy_quote": 2521.172095}, {"ts": 1775677860000, "open": 0.0054, "high": 0.0054, "low": 0.0054, "close": 0.0054, "volume": 286096.7, "quote_volume": 1544.92218, "trades": 7, "taker_buy_quote": 1084.94586}, {"ts": 1775677920000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 200984.1, "quote_volume": 1083.304299, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775677980000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 18855.7, "quote_volume": 101.632223, "trades": 1, "taker_buy_quote": 101.632223}, {"ts": 1775678040000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 26713.9, "quote_volume": 143.739186, "trades": 3, "taker_buy_quote": 9.919756}, {"ts": 1775678100000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678160000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 1038.9, "quote_volume": 5.599671, "trades": 1, "taker_buy_quote": 5.599671}, {"ts": 1775678220000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678280000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678340000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 1105417.1, "quote_volume": 5947.087047, "trades": 22, "taker_buy_quote": 232.422994}, {"ts": 1775678400000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1102657.9, "quote_volume": 5932.299502, "trades": 22, "taker_buy_quote": 56.05153}, {"ts": 1775678460000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678520000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 129628.5, "quote_volume": 698.697615, "trades": 4, "taker_buy_quote": 698.697615}, {"ts": 1775678580000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 256589.6, "quote_volume": 1383.017944, "trades": 9, "taker_buy_quote": 14.025858}, {"ts": 1775678640000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678700000, "open": 0.0054, "high": 0.0054, "low": 0.00539, "close": 0.00539, "volume": 434829.0, "quote_volume": 2347.34331, "trades": 13, "taker_buy_quote": 1239.9291}, {"ts": 1775678760000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678820000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775678880000, "open": 0.00539, "high": 0.00539, "low": 0.00535, "close": 0.00536, "volume": 2708836.8, "quote_volume": 14547.342199, "trades": 66, "taker_buy_quote": 2244.783715}, {"ts": 1775678940000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 750041.9, "quote_volume": 4025.204928, "trades": 26, "taker_buy_quote": 2926.502162}, {"ts": 1775679000000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 631960.3, "quote_volume": 3397.673018, "trades": 21, "taker_buy_quote": 3198.229607}, {"ts": 1775679060000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 36986.4, "quote_volume": 198.986832, "trades": 3, "taker_buy_quote": 166.861776}, {"ts": 1775679120000, "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 457712.8, "quote_volume": 2460.79736, "trades": 14, "taker_buy_quote": 59.682392}, {"ts": 1775679180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 13300.3, "quote_volume": 71.422611, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775679240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1860.9, "quote_volume": 9.993033, "trades": 1, "taker_buy_quote": 9.993033}, {"ts": 1775679300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 21359.7, "quote_volume": 114.487992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775679360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 282001.6, "quote_volume": 1511.528576, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775679420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679660000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 60762.0, "quote_volume": 325.191345, "trades": 5, "taker_buy_quote": 131.29932}, {"ts": 1775679720000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 579016.6, "quote_volume": 3092.848803, "trades": 19, "taker_buy_quote": 2103.010383}, {"ts": 1775679780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775679960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680020000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 12099.9, "quote_volume": 64.834885, "trades": 3, "taker_buy_quote": 53.82512}, {"ts": 1775680080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680140000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 37875.7, "quote_volume": 203.013752, "trades": 6, "taker_buy_quote": 203.013752}, {"ts": 1775680260000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 45775.9, "quote_volume": 245.759207, "trades": 5, "taker_buy_quote": 215.005671}, {"ts": 1775680320000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 11453.8, "quote_volume": 61.506906, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680500000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680560000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 5025.0, "quote_volume": 26.98425, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680680000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 11464.5, "quote_volume": 61.564365, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775680740000, "open": 0.00538, "high": 0.0054, "low": 0.00538, "close": 0.0054, "volume": 376854.1, "quote_volume": 2030.718756, "trades": 18, "taker_buy_quote": 2030.718756}, {"ts": 1775680800000, "open": 0.0054, "high": 0.0054, "low": 0.00538, "close": 0.00538, "volume": 166772.1, "quote_volume": 898.47191, "trades": 7, "taker_buy_quote": 11.00034}, {"ts": 1775680860000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 210801.8, "quote_volume": 1134.113684, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775680920000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775680980000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681040000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681100000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681160000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 34633.3, "quote_volume": 185.980821, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775681220000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 492122.9, "quote_volume": 2644.622713, "trades": 15, "taker_buy_quote": 2644.622713}, {"ts": 1775681280000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681340000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681400000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681460000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681520000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 7280.0, "quote_volume": 39.0936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681580000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681640000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681700000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681760000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 2055.8, "quote_volume": 11.039646, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775681820000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681880000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775681940000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682000000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 33506.0, "quote_volume": 180.26228, "trades": 4, "taker_buy_quote": 180.26228}, {"ts": 1775682060000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 34308.4, "quote_volume": 184.579192, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682120000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 145394.2, "quote_volume": 782.220796, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775682180000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 184662.5, "quote_volume": 990.854585, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775682240000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8734.4, "quote_volume": 46.816384, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775682300000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 415107.7, "quote_volume": 2223.448446, "trades": 10, "taker_buy_quote": 1216.796112}, {"ts": 1775682360000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 80541.9, "quote_volume": 430.899165, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775682480000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 214652.5, "quote_volume": 1148.473484, "trades": 11, "taker_buy_quote": 962.226609}, {"ts": 1775682540000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 293266.3, "quote_volume": 1568.863996, "trades": 10, "taker_buy_quote": 1509.74539}, {"ts": 1775682600000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 190381.0, "quote_volume": 1018.784943, "trades": 8, "taker_buy_quote": 819.625843}, {"ts": 1775682660000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 5768.3, "quote_volume": 30.927435, "trades": 3, "taker_buy_quote": 5.019339}, {"ts": 1775682720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 184535.9, "quote_volume": 990.957783, "trades": 5, "taker_buy_quote": 744.925863}, {"ts": 1775682780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775682840000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 45888.0, "quote_volume": 245.95968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775682900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 302993.8, "quote_volume": 1624.046768, "trades": 5, "taker_buy_quote": 158.580424}, {"ts": 1775682960000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 105081.0, "quote_volume": 563.23416, "trades": 3, "taker_buy_quote": 253.26}, {"ts": 1775683020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683140000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 71239.0, "quote_volume": 381.84104, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683320000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 573469.7, "quote_volume": 3075.429742, "trades": 18, "taker_buy_quote": 2872.31951}, {"ts": 1775683380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 2761.0, "quote_volume": 14.82657, "trades": 1, "taker_buy_quote": 14.82657}, {"ts": 1775683440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 93256.5, "quote_volume": 499.85484, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775683560000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 192346.5, "quote_volume": 1031.00616, "trades": 11, "taker_buy_quote": 664.517768}, {"ts": 1775683620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683680000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 9339.9, "quote_volume": 50.155263, "trades": 1, "taker_buy_quote": 50.155263}, {"ts": 1775683740000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683800000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683860000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683920000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775683980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684040000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 212455.1, "quote_volume": 1136.634785, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775684100000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 106110.6, "quote_volume": 568.559516, "trades": 11, "taker_buy_quote": 465.144016}, {"ts": 1775684160000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 296414.8, "quote_volume": 1588.879718, "trades": 7, "taker_buy_quote": 51.76143}, {"ts": 1775684220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 4820.0, "quote_volume": 25.8352, "trades": 1, "taker_buy_quote": 25.8352}, {"ts": 1775684340000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684400000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 33719.7, "quote_volume": 180.795932, "trades": 4, "taker_buy_quote": 180.795932}, {"ts": 1775684460000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684520000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 153378.7, "quote_volume": 822.109832, "trades": 2, "taker_buy_quote": 164.984016}, {"ts": 1775684580000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684640000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 326773.0, "quote_volume": 1754.77101, "trades": 8, "taker_buy_quote": 1754.77101}, {"ts": 1775684700000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684760000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684820000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 198288.8, "quote_volume": 1064.810856, "trades": 3, "taker_buy_quote": 1064.810856}, {"ts": 1775684880000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775684940000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 929.3, "quote_volume": 4.999634, "trades": 1, "taker_buy_quote": 4.999634}, {"ts": 1775685000000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 2044.7, "quote_volume": 11.000486, "trades": 1, "taker_buy_quote": 11.000486}, {"ts": 1775685060000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 127306.0, "quote_volume": 683.63322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685120000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 20783.0, "quote_volume": 111.60471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 2769.0, "quote_volume": 14.84184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775685360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1037.8, "quote_volume": 5.55223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685480000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 216097.6, "quote_volume": 1158.477366, "trades": 8, "taker_buy_quote": 1158.477366}, {"ts": 1775685540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 4149.2, "quote_volume": 22.239712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775685600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 293201.1, "quote_volume": 1571.557896, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775685660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775685720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 66006.9, "quote_volume": 353.136915, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775685780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 11496.8, "quote_volume": 61.50788, "trades": 1, "taker_buy_quote": 61.50788}, {"ts": 1775685840000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 18682.1, "quote_volume": 99.855871, "trades": 5, "taker_buy_quote": 49.999495}, {"ts": 1775685900000, "open": 0.00534, "high": 0.00536, "low": 0.00533, "close": 0.00535, "volume": 1173341.1, "quote_volume": 6277.555444, "trades": 44, "taker_buy_quote": 5051.431753}, {"ts": 1775685960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 6920.0, "quote_volume": 37.022, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775686020000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 69019.1, "quote_volume": 369.231758, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775686080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 65204.5, "quote_volume": 348.844075, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775686140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 213737.3, "quote_volume": 1143.494555, "trades": 10, "taker_buy_quote": 717.791845}, {"ts": 1775686200000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 160058.0, "quote_volume": 857.91088, "trades": 8, "taker_buy_quote": 857.91088}, {"ts": 1775686260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 11486.0, "quote_volume": 61.56496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775686320000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 94400.4, "quote_volume": 505.90418, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775686380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686740000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775686860000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 458403.1, "quote_volume": 2448.221682, "trades": 15, "taker_buy_quote": 0.0}, {"ts": 1775686920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 228807.0, "quote_volume": 1221.82938, "trades": 5, "taker_buy_quote": 1221.82938}, {"ts": 1775686980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 87879.9, "quote_volume": 469.278666, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775687100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 64659.9, "quote_volume": 345.283866, "trades": 5, "taker_buy_quote": 345.283866}, {"ts": 1775687160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687220000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 179752.0, "quote_volume": 959.295725, "trades": 12, "taker_buy_quote": 843.815945}, {"ts": 1775687280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775687460000, "open": 0.00533, "high": 0.00533, "low": 0.0053, "close": 0.00531, "volume": 1597622.8, "quote_volume": 8485.941949, "trades": 74, "taker_buy_quote": 2469.998312}, {"ts": 1775687520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 269068.0, "quote_volume": 1431.44176, "trades": 11, "taker_buy_quote": 1281.449148}, {"ts": 1775687580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 225481.0, "quote_volume": 1201.81373, "trades": 8, "taker_buy_quote": 1201.81373}, {"ts": 1775687640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 45000.0, "quote_volume": 239.85, "trades": 1, "taker_buy_quote": 239.85}, {"ts": 1775687700000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 567716.6, "quote_volume": 3031.521581, "trades": 18, "taker_buy_quote": 2986.183002}, {"ts": 1775687760000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 725018.1, "quote_volume": 3871.198924, "trades": 22, "taker_buy_quote": 2735.489226}, {"ts": 1775687820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1978.7, "quote_volume": 10.566258, "trades": 1, "taker_buy_quote": 10.566258}, {"ts": 1775687880000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 210131.9, "quote_volume": 1121.643736, "trades": 10, "taker_buy_quote": 460.200666}, {"ts": 1775687940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 5153.0, "quote_volume": 27.51702, "trades": 4, "taker_buy_quote": 27.51702}, {"ts": 1775688000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 23036.4, "quote_volume": 123.014376, "trades": 1, "taker_buy_quote": 123.014376}, {"ts": 1775688060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688120000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688240000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688300000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 11093.3, "quote_volume": 59.238222, "trades": 1, "taker_buy_quote": 59.238222}, {"ts": 1775688360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 74263.0, "quote_volume": 395.82179, "trades": 7, "taker_buy_quote": 239.85}, {"ts": 1775688420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 56529.0, "quote_volume": 301.29957, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 9960.0, "quote_volume": 52.9872, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775688780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 134067.0, "quote_volume": 713.23644, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775688840000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688900000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775688960000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 11561.6, "quote_volume": 61.507712, "trades": 1, "taker_buy_quote": 61.507712}, {"ts": 1775689020000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 1860.5, "quote_volume": 9.89786, "trades": 1, "taker_buy_quote": 9.89786}, {"ts": 1775689080000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 18903.6, "quote_volume": 100.378116, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775689200000, "open": 0.00531, "high": 0.00531, "low": 0.00527, "close": 0.00528, "volume": 4260288.4, "quote_volume": 22567.202121, "trades": 105, "taker_buy_quote": 2304.495575}, {"ts": 1775689260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4116.2, "quote_volume": 21.733536, "trades": 2, "taker_buy_quote": 21.733536}, {"ts": 1775689320000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 903918.6, "quote_volume": 4765.780227, "trades": 33, "taker_buy_quote": 3392.269613}, {"ts": 1775689380000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 443727.2, "quote_volume": 2338.442344, "trades": 9, "taker_buy_quote": 21.741912}, {"ts": 1775689440000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 119594.9, "quote_volume": 630.265123, "trades": 5, "taker_buy_quote": 206.890714}, {"ts": 1775689500000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689560000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 76787.3, "quote_volume": 404.669071, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689620000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 47751.0, "quote_volume": 251.64777, "trades": 3, "taker_buy_quote": 14.49777}, {"ts": 1775689680000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 84686.4, "quote_volume": 446.285132, "trades": 4, "taker_buy_quote": 439.870036}, {"ts": 1775689740000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 9864.0, "quote_volume": 51.98328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775689800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 45000.0, "quote_volume": 237.15, "trades": 1, "taker_buy_quote": 237.15}, {"ts": 1775689860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775689920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 10000.0, "quote_volume": 52.8, "trades": 1, "taker_buy_quote": 52.8}, {"ts": 1775689980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690280000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 47752.6, "quote_volume": 251.683728, "trades": 7, "taker_buy_quote": 14.533728}, {"ts": 1775690340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 296757.7, "quote_volume": 1563.913079, "trades": 6, "taker_buy_quote": 1174.159162}, {"ts": 1775690400000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 13034.8, "quote_volume": 68.693396, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 48389.0, "quote_volume": 255.01003, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775690520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1284.1, "quote_volume": 6.780048, "trades": 1, "taker_buy_quote": 6.780048}, {"ts": 1775690580000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 1321462.6, "quote_volume": 6955.981238, "trades": 32, "taker_buy_quote": 1156.500946}, {"ts": 1775690640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690700000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 558255.7, "quote_volume": 2937.549652, "trades": 16, "taker_buy_quote": 2266.862832}, {"ts": 1775690760000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 91584.1, "quote_volume": 481.732366, "trades": 3, "taker_buy_quote": 239.772366}, {"ts": 1775690820000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 76951.0, "quote_volume": 404.02037, "trades": 5, "taker_buy_quote": 14.52812}, {"ts": 1775690880000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775690940000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691060000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 186904.4, "quote_volume": 981.2481, "trades": 5, "taker_buy_quote": 981.2481}, {"ts": 1775691180000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 101136.5, "quote_volume": 531.917195, "trades": 3, "taker_buy_quote": 499.99982}, {"ts": 1775691240000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 284596.6, "quote_volume": 1496.978116, "trades": 7, "taker_buy_quote": 122.150876}, {"ts": 1775691300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 175498.0, "quote_volume": 923.11948, "trades": 3, "taker_buy_quote": 923.11948}, {"ts": 1775691420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 100400.6, "quote_volume": 528.107156, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775691600000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 135877.6, "quote_volume": 714.716176, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775691660000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691720000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11693.4, "quote_volume": 61.507284, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775691780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775691900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15875.5, "quote_volume": 83.50513, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775691960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 69722.1, "quote_volume": 366.738246, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775692020000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692080000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692140000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 46296.1, "quote_volume": 243.517486, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775692320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692440000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692500000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 240381.2, "quote_volume": 1263.228178, "trades": 10, "taker_buy_quote": 645.337828}, {"ts": 1775692560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692620000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 60570.8, "quote_volume": 318.611895, "trades": 5, "taker_buy_quote": 53.829807}, {"ts": 1775692680000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 28346.7, "quote_volume": 149.103642, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775692740000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775692800000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 653410.5, "quote_volume": 3427.559095, "trades": 17, "taker_buy_quote": 427.51065}, {"ts": 1775692860000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 149552.0, "quote_volume": 783.990627, "trades": 8, "taker_buy_quote": 661.948931}, {"ts": 1775692920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 100000.0, "quote_volume": 524.0, "trades": 3, "taker_buy_quote": 524.0}, {"ts": 1775692980000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 283355.9, "quote_volume": 1484.784916, "trades": 9, "taker_buy_quote": 658.825724}, {"ts": 1775693040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 41002.4, "quote_volume": 214.852576, "trades": 2, "taker_buy_quote": 214.852576}, {"ts": 1775693100000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693160000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 11738.0, "quote_volume": 61.50712, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 19027.3, "quote_volume": 99.703052, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775693280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1313.4, "quote_volume": 6.882216, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693340000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 99527.4, "quote_volume": 522.51885, "trades": 3, "taker_buy_quote": 472.5}, {"ts": 1775693400000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 125618.4, "quote_volume": 659.429916, "trades": 3, "taker_buy_quote": 438.25635}, {"ts": 1775693460000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693580000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11715.6, "quote_volume": 61.5069, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775693640000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693700000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775693760000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 152304.3, "quote_volume": 801.120618, "trades": 6, "taker_buy_quote": 801.120618}, {"ts": 1775693820000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 135584.1, "quote_volume": 713.172366, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775693880000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 35091.3, "quote_volume": 184.580238, "trades": 2, "taker_buy_quote": 184.580238}, {"ts": 1775693940000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 93002.4, "quote_volume": 488.2626, "trades": 3, "taker_buy_quote": 488.2626}, {"ts": 1775694060000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 78128.0, "quote_volume": 410.172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775694120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 87236.1, "quote_volume": 457.117164, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775694300000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 57086.5, "quote_volume": 298.562395, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694360000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694420000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694480000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2114.4, "quote_volume": 11.058312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775694540000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694600000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694660000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 467638.2, "quote_volume": 2441.109424, "trades": 16, "taker_buy_quote": 628.598578}, {"ts": 1775694720000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694780000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694840000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775694900000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 90854.0, "quote_volume": 474.25788, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775694960000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 73058.7, "quote_volume": 381.366414, "trades": 3, "taker_buy_quote": 381.366414}, {"ts": 1775695020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 4267.8, "quote_volume": 22.320594, "trades": 1, "taker_buy_quote": 22.320594}, {"ts": 1775695080000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 86533.5, "quote_volume": 451.70487, "trades": 3, "taker_buy_quote": 384.16851}, {"ts": 1775695140000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 35127.8, "quote_volume": 183.367116, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695200000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 24719.8, "quote_volume": 129.037356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 139571.1, "quote_volume": 728.561142, "trades": 7, "taker_buy_quote": 493.661142}, {"ts": 1775695320000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 38919.7, "quote_volume": 202.771637, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695380000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695440000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 168747.3, "quote_volume": 880.505356, "trades": 9, "taker_buy_quote": 642.416526}, {"ts": 1775695500000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 145512.8, "quote_volume": 759.459656, "trades": 15, "taker_buy_quote": 220.032396}, {"ts": 1775695560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 49372.4, "quote_volume": 257.723928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775695620000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695680000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 55927.2, "quote_volume": 292.499256, "trades": 2, "taker_buy_quote": 292.499256}, {"ts": 1775695740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775695800000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 71282.8, "quote_volume": 372.809044, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775695860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 15105.0, "quote_volume": 78.99915, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775695920000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 510580.7, "quote_volume": 2665.231254, "trades": 14, "taker_buy_quote": 626.4522}, {"ts": 1775695980000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 9958.0, "quote_volume": 51.98076, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775696040000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 88640.2, "quote_volume": 463.588246, "trades": 3, "taker_buy_quote": 463.588246}, {"ts": 1775696160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 77700.4, "quote_volume": 406.373092, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775696220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 83161.1, "quote_volume": 434.932553, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775696400000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696460000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 232143.0, "quote_volume": 1217.284382, "trades": 10, "taker_buy_quote": 1217.284382}, {"ts": 1775696520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696580000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775696640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1092.9, "quote_volume": 5.726796, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775696700000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 52052.0, "quote_volume": 272.75248, "trades": 3, "taker_buy_quote": 12.999916}, {"ts": 1775696760000, "open": 0.00523, "high": 0.00524, "low": 0.00522, "close": 0.00522, "volume": 646262.5, "quote_volume": 3378.173498, "trades": 30, "taker_buy_quote": 993.327809}, {"ts": 1775696820000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 404155.7, "quote_volume": 2105.947808, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775696880000, "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 861413.4, "quote_volume": 4485.033919, "trades": 34, "taker_buy_quote": 1507.121807}, {"ts": 1775696940000, "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.0052, "volume": 616266.5, "quote_volume": 3210.507991, "trades": 28, "taker_buy_quote": 2284.256421}, {"ts": 1775697000000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 366370.9, "quote_volume": 1905.536065, "trades": 17, "taker_buy_quote": 1656.959425}, {"ts": 1775697060000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 57747.9, "quote_volume": 300.866559, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697120000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 95649.8, "quote_volume": 498.335458, "trades": 4, "taker_buy_quote": 498.335458}, {"ts": 1775697180000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 202813.4, "quote_volume": 1056.657814, "trades": 7, "taker_buy_quote": 507.155467}, {"ts": 1775697240000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 33693.9, "quote_volume": 175.545219, "trades": 1, "taker_buy_quote": 175.545219}, {"ts": 1775697300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 93293.5, "quote_volume": 486.99207, "trades": 4, "taker_buy_quote": 486.99207}, {"ts": 1775697360000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 491326.3, "quote_volume": 2561.023092, "trades": 17, "taker_buy_quote": 401.676412}, {"ts": 1775697420000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 23599.9, "quote_volume": 122.955479, "trades": 2, "taker_buy_quote": 122.955479}, {"ts": 1775697480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 69238.6, "quote_volume": 360.04072, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775697540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 71420.8, "quote_volume": 371.38816, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775697660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 170944.3, "quote_volume": 888.91036, "trades": 10, "taker_buy_quote": 405.69048}, {"ts": 1775697780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775697840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 24258.8, "quote_volume": 126.14576, "trades": 1, "taker_buy_quote": 126.14576}, {"ts": 1775697900000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 216409.8, "quote_volume": 1125.893795, "trades": 12, "taker_buy_quote": 576.618835}, {"ts": 1775697960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 178987.0, "quote_volume": 930.7324, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775698020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 63662.0, "quote_volume": 331.0424, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698080000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698140000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 16827.4, "quote_volume": 87.334206, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775698200000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 48703.6, "quote_volume": 252.621444, "trades": 9, "taker_buy_quote": 51.9}, {"ts": 1775698260000, "open": 0.00519, "high": 0.00521, "low": 0.00519, "close": 0.0052, "volume": 221345.5, "quote_volume": 1150.300781, "trades": 12, "taker_buy_quote": 1123.650781}, {"ts": 1775698320000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 54731.6, "quote_volume": 284.60432, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775698380000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 158978.0, "quote_volume": 828.27538, "trades": 9, "taker_buy_quote": 828.27538}, {"ts": 1775698440000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 141780.9, "quote_volume": 738.116799, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775698500000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698560000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698620000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 227632.6, "quote_volume": 1183.68952, "trades": 9, "taker_buy_quote": 967.48496}, {"ts": 1775698680000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 167522.9, "quote_volume": 871.10725, "trades": 5, "taker_buy_quote": 300.28908}, {"ts": 1775698740000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 23656.8, "quote_volume": 123.01536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775698800000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698860000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698920000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775698980000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775699160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 29991.0, "quote_volume": 155.9532, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775699220000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 182689.8, "quote_volume": 949.98696, "trades": 6, "taker_buy_quote": 234.0}, {"ts": 1775699280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 16091.7, "quote_volume": 83.515923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775699340000, "open": 0.00519, "high": 0.00521, "low": 0.00519, "close": 0.0052, "volume": 121747.5, "quote_volume": 632.993613, "trades": 7, "taker_buy_quote": 509.880005}, {"ts": 1775699400000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 26713.9, "quote_volume": 138.91228, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699460000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 98926.5, "quote_volume": 514.4178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699520000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 112231.3, "quote_volume": 583.505473, "trades": 5, "taker_buy_quote": 492.86432}, {"ts": 1775699580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 88253.5, "quote_volume": 458.9182, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775699640000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 22499.3, "quote_volume": 116.99636, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 17073.5, "quote_volume": 88.952935, "trades": 2, "taker_buy_quote": 33.624819}, {"ts": 1775699760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 27891.9, "quote_volume": 145.316799, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 16901.7, "quote_volume": 88.057857, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775699880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 46344.9, "quote_volume": 241.456929, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775699940000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 17758.1, "quote_volume": 92.519701, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700000000, "open": 0.00521, "high": 0.00523, "low": 0.00521, "close": 0.00522, "volume": 215919.0, "quote_volume": 1127.192889, "trades": 9, "taker_buy_quote": 837.986454}, {"ts": 1775700060000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 115513.3, "quote_volume": 603.927338, "trades": 7, "taker_buy_quote": 321.779934}, {"ts": 1775700120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 21487.2, "quote_volume": 112.163184, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700180000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 27736.7, "quote_volume": 144.62615, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775700240000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 10476.7, "quote_volume": 54.583607, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700300000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 120071.3, "quote_volume": 626.772186, "trades": 4, "taker_buy_quote": 506.275272}, {"ts": 1775700360000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 22706.0, "quote_volume": 118.52532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700420000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 44966.3, "quote_volume": 234.724086, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775700480000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 12338.9, "quote_volume": 64.409058, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775700540000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 17167.7, "quote_volume": 89.615394, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775700600000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 28370.2, "quote_volume": 148.113517, "trades": 5, "taker_buy_quote": 11.021179}, {"ts": 1775700660000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 10189.7, "quote_volume": 53.190234, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775700720000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 15970.2, "quote_volume": 83.364444, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775700780000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 104064.2, "quote_volume": 543.215124, "trades": 5, "taker_buy_quote": 423.354528}, {"ts": 1775700840000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 88606.1, "quote_volume": 462.404189, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775700900000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 17088.4, "quote_volume": 89.030564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775700960000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 25240.0, "quote_volume": 131.5004, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775701020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 10117.7, "quote_volume": 52.713217, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701080000, "open": 0.00522, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 576925.3, "quote_volume": 3014.689753, "trades": 17, "taker_buy_quote": 2457.008324}, {"ts": 1775701140000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00523, "volume": 186083.7, "quote_volume": 973.109599, "trades": 9, "taker_buy_quote": 873.360315}, {"ts": 1775701200000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 146692.7, "quote_volume": 766.999228, "trades": 6, "taker_buy_quote": 400.474698}, {"ts": 1775701260000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 10242.9, "quote_volume": 53.467938, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775701320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 20463.0, "quote_volume": 106.81686, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 12638.5, "quote_volume": 65.97297, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 16335.2, "quote_volume": 85.269744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701500000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 25390.7, "quote_volume": 132.560494, "trades": 4, "taker_buy_quote": 11.00392}, {"ts": 1775701560000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 9758.6, "quote_volume": 50.939892, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701620000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 112552.3, "quote_volume": 588.834057, "trades": 8, "taker_buy_quote": 469.567899}, {"ts": 1775701680000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 63102.9, "quote_volume": 330.525775, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775701740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 14452.8, "quote_volume": 75.588144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701800000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 91677.3, "quote_volume": 480.203027, "trades": 7, "taker_buy_quote": 382.911952}, {"ts": 1775701860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 16326.7, "quote_volume": 85.388641, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775701920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 85408.1, "quote_volume": 447.538444, "trades": 4, "taker_buy_quote": 340.24892}, {"ts": 1775701980000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 10560.2, "quote_volume": 55.335448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 21072.4, "quote_volume": 110.419376, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775702100000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 65264.1, "quote_volume": 342.541162, "trades": 4, "taker_buy_quote": 236.25}, {"ts": 1775702160000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 115966.4, "quote_volume": 608.72181, "trades": 6, "taker_buy_quote": 398.118}, {"ts": 1775702220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 23602.3, "quote_volume": 123.676052, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775702280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 9231.0, "quote_volume": 48.37044, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775702340000, "open": 0.00524, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 51550.5, "quote_volume": 270.622228, "trades": 2, "taker_buy_quote": 261.2442}, {"ts": 1775702400000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 93381.9, "quote_volume": 491.071638, "trades": 6, "taker_buy_quote": 429.564738}, {"ts": 1775702460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 52211.8, "quote_volume": 274.634068, "trades": 2, "taker_buy_quote": 61.683494}, {"ts": 1775702520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 71329.1, "quote_volume": 375.191066, "trades": 3, "taker_buy_quote": 375.191066}, {"ts": 1775702580000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775702640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 30017.2, "quote_volume": 158.190644, "trades": 2, "taker_buy_quote": 158.190644}, {"ts": 1775702700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21573.2, "quote_volume": 113.690764, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775702760000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 330561.1, "quote_volume": 1745.011917, "trades": 17, "taker_buy_quote": 332.840112}, {"ts": 1775702820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 61421.0, "quote_volume": 324.30288, "trades": 2, "taker_buy_quote": 324.30288}, {"ts": 1775702880000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 141245.9, "quote_volume": 744.303613, "trades": 11, "taker_buy_quote": 405.619252}, {"ts": 1775702940000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 5358.8, "quote_volume": 28.187288, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 49760.8, "quote_volume": 262.239416, "trades": 1, "taker_buy_quote": 262.239416}, {"ts": 1775703060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1780.7, "quote_volume": 9.384289, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 243222.6, "quote_volume": 1284.215328, "trades": 10, "taker_buy_quote": 833.727312}, {"ts": 1775703300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703360000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 153606.0, "quote_volume": 808.866388, "trades": 13, "taker_buy_quote": 61.683072}, {"ts": 1775703420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 120883.9, "quote_volume": 635.849314, "trades": 4, "taker_buy_quote": 621.633638}, {"ts": 1775703480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 251555.7, "quote_volume": 1323.182982, "trades": 5, "taker_buy_quote": 433.975774}, {"ts": 1775703540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1801.4, "quote_volume": 9.493378, "trades": 1, "taker_buy_quote": 9.493378}, {"ts": 1775703660000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 5228.5, "quote_volume": 27.50191, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775703720000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775703900000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 49760.8, "quote_volume": 262.239416, "trades": 4, "taker_buy_quote": 262.239416}, {"ts": 1775703960000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 91762.0, "quote_volume": 482.2005, "trades": 3, "taker_buy_quote": 236.7}, {"ts": 1775704020000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 170195.1, "quote_volume": 893.524275, "trades": 7, "taker_buy_quote": 893.524275}, {"ts": 1775704080000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1493.2, "quote_volume": 7.8393, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704140000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704200000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 91670.0, "quote_volume": 482.1842, "trades": 52, "taker_buy_quote": 482.1842}, {"ts": 1775704320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 36504.5, "quote_volume": 192.01367, "trades": 2, "taker_buy_quote": 192.01367}, {"ts": 1775704380000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 12698.3, "quote_volume": 66.876362, "trades": 2, "taker_buy_quote": 43.901208}, {"ts": 1775704440000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 187986.4, "quote_volume": 992.244532, "trades": 20, "taker_buy_quote": 437.666592}, {"ts": 1775704500000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 17993.2, "quote_volume": 95.067315, "trades": 2, "taker_buy_quote": 33.442851}, {"ts": 1775704560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 185504.0, "quote_volume": 979.46112, "trades": 23, "taker_buy_quote": 19.9584}, {"ts": 1775704620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704680000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5584.0, "quote_volume": 29.42768, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704740000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 11580.3, "quote_volume": 61.028181, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775704800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 26316.4, "quote_volume": 138.687428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775704860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704920000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775704980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 28904.0, "quote_volume": 152.32408, "trades": 3, "taker_buy_quote": 152.32408}, {"ts": 1775705040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 4743.8, "quote_volume": 24.999826, "trades": 1, "taker_buy_quote": 24.999826}, {"ts": 1775705160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 26472.0, "quote_volume": 139.50744, "trades": 4, "taker_buy_quote": 139.50744}, {"ts": 1775705220000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 229755.9, "quote_volume": 1208.103438, "trades": 32, "taker_buy_quote": 102.41175}, {"ts": 1775705280000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 950.5, "quote_volume": 4.99963, "trades": 1, "taker_buy_quote": 4.99963}, {"ts": 1775705400000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 121108.5, "quote_volume": 637.03071, "trades": 6, "taker_buy_quote": 637.03071}, {"ts": 1775705520000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 5703.4, "quote_volume": 29.999884, "trades": 1, "taker_buy_quote": 29.999884}, {"ts": 1775705580000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 101316.6, "quote_volume": 532.925316, "trades": 10, "taker_buy_quote": 532.925316}, {"ts": 1775705640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775705700000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 26026.9, "quote_volume": 137.161763, "trades": 2, "taker_buy_quote": 137.161763}, {"ts": 1775705760000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 120434.9, "quote_volume": 634.361963, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775705820000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 182220.0, "quote_volume": 958.4772, "trades": 51, "taker_buy_quote": 326.83536}, {"ts": 1775705880000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 9458.0, "quote_volume": 49.74908, "trades": 3, "taker_buy_quote": 49.74908}, {"ts": 1775705940000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706000000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1140.6, "quote_volume": 5.999556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706060000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 65207.5, "quote_volume": 342.99145, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775706120000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706180000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 197407.8, "quote_volume": 1038.395948, "trades": 14, "taker_buy_quote": 801.695948}, {"ts": 1775706240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5454.0, "quote_volume": 28.74258, "trades": 3, "taker_buy_quote": 28.74258}, {"ts": 1775706300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 4823.1, "quote_volume": 25.369506, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775706360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706480000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 43773.2, "quote_volume": 230.227949, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775706540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 98677.6, "quote_volume": 519.044176, "trades": 4, "taker_buy_quote": 519.044176}, {"ts": 1775706600000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 3793.1, "quote_volume": 19.970681, "trades": 2, "taker_buy_quote": 9.999825}, {"ts": 1775706660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 43102.5, "quote_volume": 227.150175, "trades": 2, "taker_buy_quote": 227.150175}, {"ts": 1775706720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706780000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706840000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706900000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775706960000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707020000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 60070.5, "quote_volume": 316.007724, "trades": 6, "taker_buy_quote": 19.443138}, {"ts": 1775707080000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 3666.1, "quote_volume": 19.302026, "trades": 2, "taker_buy_quote": 9.66518}, {"ts": 1775707140000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 175306.9, "quote_volume": 922.114294, "trades": 11, "taker_buy_quote": 400.352802}, {"ts": 1775707320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 118046.0, "quote_volume": 620.92196, "trades": 3, "taker_buy_quote": 620.92196}, {"ts": 1775707380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 3038.7, "quote_volume": 15.983562, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707440000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 30781.2, "quote_volume": 161.909112, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775707500000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707620000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11159.6, "quote_volume": 58.699496, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775707680000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 7978.4, "quote_volume": 41.966384, "trades": 2, "taker_buy_quote": 34.830142}, {"ts": 1775707740000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 90940.0, "quote_volume": 478.3444, "trades": 3, "taker_buy_quote": 21.435026}, {"ts": 1775707800000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 80886.2, "quote_volume": 425.461412, "trades": 3, "taker_buy_quote": 179.098792}, {"ts": 1775707860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707920000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775707980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708100000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 66512.0, "quote_volume": 349.188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775708160000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708220000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 2105.1, "quote_volume": 11.051775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708280000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11749.3, "quote_volume": 61.683825, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775708340000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 120158.8, "quote_volume": 630.8337, "trades": 3, "taker_buy_quote": 630.8337}, {"ts": 1775708400000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708460000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 119375.2, "quote_volume": 626.7198, "trades": 3, "taker_buy_quote": 196.004025}, {"ts": 1775708520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708580000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708640000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708700000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708760000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708820000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708880000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775708940000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 61629.7, "quote_volume": 324.788519, "trades": 2, "taker_buy_quote": 195.518054}, {"ts": 1775709120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 35035.9, "quote_volume": 184.639193, "trades": 2, "taker_buy_quote": 184.639193}, {"ts": 1775709180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 5000.0, "quote_volume": 26.3, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 78498.3, "quote_volume": 413.686041, "trades": 6, "taker_buy_quote": 413.686041}, {"ts": 1775709660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 11660.2, "quote_volume": 61.449254, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775709720000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 168610.0, "quote_volume": 888.66407, "trades": 10, "taker_buy_quote": 349.32173}, {"ts": 1775709780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775709960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 245211.6, "quote_volume": 1292.265132, "trades": 7, "taker_buy_quote": 625.77034}, {"ts": 1775710140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 23342.4, "quote_volume": 123.014448, "trades": 2, "taker_buy_quote": 123.014448}, {"ts": 1775710200000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 74031.8, "quote_volume": 389.407268, "trades": 2, "taker_buy_quote": 389.407268}, {"ts": 1775710260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11682.3, "quote_volume": 61.448898, "trades": 1, "taker_buy_quote": 61.448898}, {"ts": 1775710380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710440000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11693.4, "quote_volume": 61.507284, "trades": 1, "taker_buy_quote": 61.507284}, {"ts": 1775710500000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710620000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710680000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710740000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710800000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710860000, "open": 0.00525, "high": 0.00525, "low": 0.00523, "close": 0.00524, "volume": 171614.1, "quote_volume": 899.619894, "trades": 11, "taker_buy_quote": 260.775296}, {"ts": 1775710920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775710980000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 77517.5, "quote_volume": 406.1917, "trades": 2, "taker_buy_quote": 406.1917}, {"ts": 1775711040000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711100000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711160000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 1287.9, "quote_volume": 6.748596, "trades": 1, "taker_buy_quote": 6.748596}, {"ts": 1775711220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711280000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 25509.6, "quote_volume": 133.649411, "trades": 3, "taker_buy_quote": 122.722372}, {"ts": 1775711340000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 143635.2, "quote_volume": 752.648448, "trades": 7, "taker_buy_quote": 752.648448}, {"ts": 1775711460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 11715.7, "quote_volume": 61.390268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711520000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711580000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 23409.2, "quote_volume": 122.664208, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775711640000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711700000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00524, "volume": 49939.1, "quote_volume": 262.130884, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775711760000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711820000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711880000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775711940000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 19831.9, "quote_volume": 104.117475, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775712000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11715.6, "quote_volume": 61.5069, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712060000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 78105.3, "quote_volume": 410.052825, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775712120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11715.6, "quote_volume": 61.5069, "trades": 1, "taker_buy_quote": 61.5069}, {"ts": 1775712180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712240000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 11693.4, "quote_volume": 61.39035, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775712300000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 9902.0, "quote_volume": 51.9855, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775712360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 17999.9, "quote_volume": 94.679474, "trades": 1, "taker_buy_quote": 94.679474}, {"ts": 1775712420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11069.1, "quote_volume": 58.223466, "trades": 3, "taker_buy_quote": 58.223466}, {"ts": 1775712480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775712540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 32459.0, "quote_volume": 171.05893, "trades": 2, "taker_buy_quote": 171.05893}, {"ts": 1775712600000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 3785.9, "quote_volume": 19.970632, "trades": 2, "taker_buy_quote": 9.999792}, {"ts": 1775712660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 82625.9, "quote_volume": 436.264752, "trades": 5, "taker_buy_quote": 35.524896}, {"ts": 1775712720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 34893.5, "quote_volume": 184.23768, "trades": 3, "taker_buy_quote": 184.23768}, {"ts": 1775712780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 145677.3, "quote_volume": 769.176144, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775712840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 13732.6, "quote_volume": 72.508128, "trades": 2, "taker_buy_quote": 72.508128}, {"ts": 1775712900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11693.6, "quote_volume": 61.742208, "trades": 1, "taker_buy_quote": 61.742208}, {"ts": 1775712960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 80347.6, "quote_volume": 424.235328, "trades": 4, "taker_buy_quote": 424.235328}, {"ts": 1775713080000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 131209.6, "quote_volume": 692.786688, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775713140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 79958.6, "quote_volume": 422.181408, "trades": 5, "taker_buy_quote": 237.6}, {"ts": 1775713200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 73101.8, "quote_volume": 385.977504, "trades": 2, "taker_buy_quote": 385.977504}, {"ts": 1775713260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 107978.2, "quote_volume": 570.124896, "trades": 3, "taker_buy_quote": 385.426272}, {"ts": 1775713320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 674305.8, "quote_volume": 3560.334624, "trades": 7, "taker_buy_quote": 900.371472}, {"ts": 1775713440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11649.2, "quote_volume": 61.507776, "trades": 2, "taker_buy_quote": 61.507776}, {"ts": 1775713500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 122651.9, "quote_volume": 647.602032, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775713620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775713740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11649.2, "quote_volume": 61.507776, "trades": 1, "taker_buy_quote": 61.507776}, {"ts": 1775713800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11649.2, "quote_volume": 61.507776, "trades": 1, "taker_buy_quote": 61.507776}, {"ts": 1775713860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 45000.0, "quote_volume": 237.15, "trades": 1, "taker_buy_quote": 237.15}, {"ts": 1775713920000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 55896.0, "quote_volume": 294.57192, "trades": 2, "taker_buy_quote": 122.898508}, {"ts": 1775713980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 11693.4, "quote_volume": 61.624218, "trades": 2, "taker_buy_quote": 61.624218}, {"ts": 1775714040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714400000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15209.1, "quote_volume": 79.999866, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775714520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 144331.6, "quote_volume": 757.7409, "trades": 6, "taker_buy_quote": 757.7409}, {"ts": 1775714580000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 129224.0, "quote_volume": 679.104758, "trades": 4, "taker_buy_quote": 679.104758}, {"ts": 1775714640000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714700000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1754.8, "quote_volume": 9.2127, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775714760000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 129716.7, "quote_volume": 681.164766, "trades": 7, "taker_buy_quote": 261.754866}, {"ts": 1775714820000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 27513.5, "quote_volume": 144.709985, "trades": 3, "taker_buy_quote": 138.92186}, {"ts": 1775714880000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775714940000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 38144.4, "quote_volume": 201.033037, "trades": 4, "taker_buy_quote": 201.033037}, {"ts": 1775715000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 74175.0, "quote_volume": 390.90225, "trades": 3, "taker_buy_quote": 390.90225}, {"ts": 1775715060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 37993.9, "quote_volume": 200.227853, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 5688.6, "quote_volume": 29.922036, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775715360000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 43133.5, "quote_volume": 226.688882, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775715420000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715480000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715540000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715600000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715660000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715720000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715780000, "open": 0.00525, "high": 0.00525, "low": 0.00524, "close": 0.00525, "volume": 18076.1, "quote_volume": 94.878712, "trades": 3, "taker_buy_quote": 83.9727}, {"ts": 1775715840000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 70790.6, "quote_volume": 371.65065, "trades": 3, "taker_buy_quote": 371.65065}, {"ts": 1775715900000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775715960000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716020000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 7903.9, "quote_volume": 41.416436, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716080000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 125110.3, "quote_volume": 656.866935, "trades": 5, "taker_buy_quote": 43.29786}, {"ts": 1775716140000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 35113.5, "quote_volume": 184.345875, "trades": 1, "taker_buy_quote": 184.345875}, {"ts": 1775716200000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 18714.0, "quote_volume": 98.32336, "trades": 4, "taker_buy_quote": 98.32336}, {"ts": 1775716260000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716320000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 86785.4, "quote_volume": 456.491204, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775716380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716440000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 25328.8, "quote_volume": 132.9762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716500000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716560000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716620000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 72980.7, "quote_volume": 383.911432, "trades": 6, "taker_buy_quote": 383.911432}, {"ts": 1775716680000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716740000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775716800000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 842353.9, "quote_volume": 4428.282176, "trades": 81, "taker_buy_quote": 556.276034}, {"ts": 1775716860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 4562.7, "quote_volume": 23.999802, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775716920000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 41785.4, "quote_volume": 219.791204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775716980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 11682.3, "quote_volume": 61.448898, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 41785.4, "quote_volume": 219.791204, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775717160000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 183429.3, "quote_volume": 965.468688, "trades": 5, "taker_buy_quote": 965.468688}, {"ts": 1775717220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 3366.0, "quote_volume": 17.73882, "trades": 1, "taker_buy_quote": 17.73882}, {"ts": 1775717400000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 67452.9, "quote_volume": 356.151312, "trades": 5, "taker_buy_quote": 356.151312}, {"ts": 1775717580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 17214.7, "quote_volume": 90.893616, "trades": 2, "taker_buy_quote": 61.048416}, {"ts": 1775717640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 109460.9, "quote_volume": 577.953552, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775717760000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 18078.2, "quote_volume": 95.316847, "trades": 4, "taker_buy_quote": 23.619024}, {"ts": 1775717820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775717940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 120118.1, "quote_volume": 634.223568, "trades": 4, "taker_buy_quote": 625.467744}, {"ts": 1775718060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11682.4, "quote_volume": 61.683072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1035.0, "quote_volume": 5.4648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 42788.4, "quote_volume": 226.350636, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718240000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 80564.2, "quote_volume": 425.79683, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775718300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4713.5, "quote_volume": 24.88728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47728.5, "quote_volume": 252.483765, "trades": 2, "taker_buy_quote": 31.438999}, {"ts": 1775718420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2898.3, "quote_volume": 15.303024, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2431.9, "quote_volume": 12.840432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775718660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718720000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 194610.3, "quote_volume": 1030.378452, "trades": 13, "taker_buy_quote": 1030.378452}, {"ts": 1775718780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 11627.2, "quote_volume": 61.62416, "trades": 1, "taker_buy_quote": 61.62416}, {"ts": 1775718840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775718960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 64029.8, "quote_volume": 338.717642, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775719020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 11638.2, "quote_volume": 61.566078, "trades": 1, "taker_buy_quote": 61.566078}, {"ts": 1775719080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 11627.2, "quote_volume": 61.507888, "trades": 1, "taker_buy_quote": 61.507888}, {"ts": 1775719140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 61174.0, "quote_volume": 322.99872, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775719260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 85952.6, "quote_volume": 453.829728, "trades": 4, "taker_buy_quote": 453.829728}, {"ts": 1775719320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 490365.0, "quote_volume": 2594.03085, "trades": 11, "taker_buy_quote": 2594.03085}, {"ts": 1775719380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 34058.7, "quote_volume": 179.829936, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 23309.5, "quote_volume": 123.07416, "trades": 1, "taker_buy_quote": 123.07416}, {"ts": 1775719500000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 164544.5, "quote_volume": 869.266765, "trades": 6, "taker_buy_quote": 869.266765}, {"ts": 1775719560000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 264475.6, "quote_volume": 1398.002775, "trades": 11, "taker_buy_quote": 1158.980871}, {"ts": 1775719620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2840.9, "quote_volume": 14.999952, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775719680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 29815.1, "quote_volume": 157.423728, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775719740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719800000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1890.3, "quote_volume": 9.999687, "trades": 1, "taker_buy_quote": 9.999687}, {"ts": 1775719860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775719920000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 264938.5, "quote_volume": 1401.576665, "trades": 130, "taker_buy_quote": 1401.576665}, {"ts": 1775719980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 179183.9, "quote_volume": 947.882831, "trades": 98, "taker_buy_quote": 927.08308}, {"ts": 1775720040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 439355.7, "quote_volume": 2324.191653, "trades": 218, "taker_buy_quote": 2324.191653}, {"ts": 1775720100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4000.0, "quote_volume": 21.12, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720160000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 152000.8, "quote_volume": 802.481176, "trades": 41, "taker_buy_quote": 0.0}, {"ts": 1775720220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720340000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 35381.5, "quote_volume": 186.460505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720400000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 4000.0, "quote_volume": 21.04, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775720460000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5534.2, "quote_volume": 29.165234, "trades": 2, "taker_buy_quote": 29.165234}, {"ts": 1775720520000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 142005.9, "quote_volume": 748.371093, "trades": 5, "taker_buy_quote": 748.371093}, {"ts": 1775720700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2762.4, "quote_volume": 14.585472, "trades": 1, "taker_buy_quote": 14.585472}, {"ts": 1775720760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775720880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 41975.3, "quote_volume": 221.209831, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775720940000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721000000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 7968.2, "quote_volume": 42.032096, "trades": 3, "taker_buy_quote": 20.952096}, {"ts": 1775721060000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 353462.4, "quote_volume": 1866.722472, "trades": 19, "taker_buy_quote": 1835.596872}, {"ts": 1775721120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 46056.5, "quote_volume": 243.17832, "trades": 6, "taker_buy_quote": 204.551424}, {"ts": 1775721300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 123001.0, "quote_volume": 649.44528, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775721360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11649.2, "quote_volume": 61.507776, "trades": 1, "taker_buy_quote": 61.507776}, {"ts": 1775721420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 1891.6, "quote_volume": 9.968732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775721480000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2762.4, "quote_volume": 14.585472, "trades": 1, "taker_buy_quote": 14.585472}, {"ts": 1775721600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 137400.8, "quote_volume": 724.102216, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775721660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775721780000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 375670.0, "quote_volume": 1982.003374, "trades": 11, "taker_buy_quote": 1982.003374}, {"ts": 1775721840000, "open": 0.00528, "high": 0.00544, "low": 0.00528, "close": 0.00537, "volume": 16998073.0, "quote_volume": 91292.935766, "trades": 735, "taker_buy_quote": 60234.651104}, {"ts": 1775721900000, "open": 0.00536, "high": 0.00538, "low": 0.00536, "close": 0.00537, "volume": 1102466.9, "quote_volume": 5923.063401, "trades": 59, "taker_buy_quote": 3438.612954}, {"ts": 1775721960000, "open": 0.00536, "high": 0.00536, "low": 0.00534, "close": 0.00535, "volume": 434839.9, "quote_volume": 2327.707978, "trades": 27, "taker_buy_quote": 805.077679}, {"ts": 1775722020000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 97883.9, "quote_volume": 522.600026, "trades": 8, "taker_buy_quote": 141.288924}, {"ts": 1775722080000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 104115.9, "quote_volume": 556.237598, "trades": 4, "taker_buy_quote": 476.587144}, {"ts": 1775722140000, "open": 0.00535, "high": 0.00535, "low": 0.00532, "close": 0.00532, "volume": 152886.4, "quote_volume": 815.363104, "trades": 8, "taker_buy_quote": 74.9}, {"ts": 1775722200000, "open": 0.00533, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 190659.2, "quote_volume": 1014.588314, "trades": 15, "taker_buy_quote": 352.246116}, {"ts": 1775722260000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 332610.3, "quote_volume": 1766.160693, "trades": 11, "taker_buy_quote": 810.579996}, {"ts": 1775722380000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 302358.5, "quote_volume": 1606.314239, "trades": 8, "taker_buy_quote": 1606.314239}, {"ts": 1775722440000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775722500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 104699.6, "quote_volume": 557.001872, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775722560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 16029.7, "quote_volume": 85.278004, "trades": 1, "taker_buy_quote": 85.278004}, {"ts": 1775722620000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 45540.1, "quote_volume": 241.806605, "trades": 5, "taker_buy_quote": 61.164572}, {"ts": 1775722680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 35431.6, "quote_volume": 187.78748, "trades": 2, "taker_buy_quote": 187.78748}, {"ts": 1775722740000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 238529.7, "quote_volume": 1264.072411, "trades": 5, "taker_buy_quote": 128.69937}, {"ts": 1775722800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1359.4, "quote_volume": 7.20482, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775722860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 45000.0, "quote_volume": 238.95, "trades": 1, "taker_buy_quote": 238.95}, {"ts": 1775722920000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 50812.5, "quote_volume": 269.652135, "trades": 4, "taker_buy_quote": 183.664935}, {"ts": 1775722980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723040000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 7959.7, "quote_volume": 42.239538, "trades": 5, "taker_buy_quote": 28.210968}, {"ts": 1775723100000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 39687.0, "quote_volume": 210.73797, "trades": 3, "taker_buy_quote": 210.73797}, {"ts": 1775723160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 25825.8, "quote_volume": 137.134998, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775723220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723400000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 62144.0, "quote_volume": 330.374083, "trades": 6, "taker_buy_quote": 207.183676}, {"ts": 1775723460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8817.9, "quote_volume": 46.999407, "trades": 2, "taker_buy_quote": 46.999407}, {"ts": 1775723520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 19317.2, "quote_volume": 102.960676, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775723580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 12830.7, "quote_volume": 68.387631, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775723640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775723700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13002.8, "quote_volume": 69.434952, "trades": 4, "taker_buy_quote": 69.434952}, {"ts": 1775723760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 57930.3, "quote_volume": 309.347802, "trades": 4, "taker_buy_quote": 185.985258}, {"ts": 1775723820000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 92974.3, "quote_volume": 496.482762, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775723880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15724.1, "quote_volume": 84.123935, "trades": 1, "taker_buy_quote": 84.123935}, {"ts": 1775723940000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 45013.2, "quote_volume": 240.849901, "trades": 3, "taker_buy_quote": 15.694616}, {"ts": 1775724000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 202830.5, "quote_volume": 1085.143175, "trades": 40, "taker_buy_quote": 679.03056}, {"ts": 1775724060000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 81941.3, "quote_volume": 438.745603, "trades": 6, "taker_buy_quote": 300.424371}, {"ts": 1775724120000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 78577.6, "quote_volume": 420.619559, "trades": 4, "taker_buy_quote": 122.957864}, {"ts": 1775724180000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724240000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 73764.1, "quote_volume": 395.375576, "trades": 4, "taker_buy_quote": 395.375576}, {"ts": 1775724300000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 218794.0, "quote_volume": 1172.07532, "trades": 15, "taker_buy_quote": 444.457632}, {"ts": 1775724360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724480000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 73428.1, "quote_volume": 391.538442, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775724540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 21820.4, "quote_volume": 116.520936, "trades": 4, "taker_buy_quote": 116.520936}, {"ts": 1775724660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 152799.0, "quote_volume": 815.94666, "trades": 8, "taker_buy_quote": 684.117012}, {"ts": 1775724720000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 133197.0, "quote_volume": 710.055085, "trades": 7, "taker_buy_quote": 336.57932}, {"ts": 1775724780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775724960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725020000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 1136264.7, "quote_volume": 6056.193311, "trades": 16, "taker_buy_quote": 2581.047703}, {"ts": 1775725080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1966.2, "quote_volume": 10.499508, "trades": 1, "taker_buy_quote": 10.499508}, {"ts": 1775725140000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00535, "volume": 189114.4, "quote_volume": 1010.896299, "trades": 8, "taker_buy_quote": 1000.427113}, {"ts": 1775725200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 181678.2, "quote_volume": 968.344806, "trades": 5, "taker_buy_quote": 729.464866}, {"ts": 1775725320000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 94300.7, "quote_volume": 502.636573, "trades": 5, "taker_buy_quote": 440.955148}, {"ts": 1775725380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 11518.3, "quote_volume": 61.392539, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775725440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 34555.0, "quote_volume": 184.17815, "trades": 3, "taker_buy_quote": 184.17815}, {"ts": 1775725500000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 16173.6, "quote_volume": 86.15895, "trades": 3, "taker_buy_quote": 61.507134}, {"ts": 1775725560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 57209.5, "quote_volume": 304.35454, "trades": 2, "taker_buy_quote": 304.35454}, {"ts": 1775725620000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 264097.7, "quote_volume": 1405.401263, "trades": 9, "taker_buy_quote": 480.08376}, {"ts": 1775725680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 34555.5, "quote_volume": 183.83526, "trades": 2, "taker_buy_quote": 183.83526}, {"ts": 1775725740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725800000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 122845.6, "quote_volume": 653.538592, "trades": 2, "taker_buy_quote": 653.538592}, {"ts": 1775725860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775725920000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 40517.4, "quote_volume": 215.45903, "trades": 3, "taker_buy_quote": 165.790352}, {"ts": 1775725980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726160000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 341348.0, "quote_volume": 1812.745849, "trades": 13, "taker_buy_quote": 721.43518}, {"ts": 1775726220000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 376868.1, "quote_volume": 2004.452382, "trades": 10, "taker_buy_quote": 1346.904832}, {"ts": 1775726280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20779.3, "quote_volume": 110.338083, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775726340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775726400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 60063.0, "quote_volume": 318.3339, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775726460000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00531, "volume": 532221.9, "quote_volume": 2826.992056, "trades": 19, "taker_buy_quote": 2608.256368}, {"ts": 1775726520000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 506062.9, "quote_volume": 2687.173186, "trades": 12, "taker_buy_quote": 2056.57362}, {"ts": 1775726580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5233.0, "quote_volume": 27.78723, "trades": 1, "taker_buy_quote": 27.78723}, {"ts": 1775726640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 169848.0, "quote_volume": 901.89288, "trades": 9, "taker_buy_quote": 794.36538}, {"ts": 1775726700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 58108.9, "quote_volume": 308.558259, "trades": 4, "taker_buy_quote": 308.558259}, {"ts": 1775726760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 46488.5, "quote_volume": 246.853935, "trades": 3, "taker_buy_quote": 193.090185}, {"ts": 1775726820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 10125.0, "quote_volume": 53.76375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775726880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 56401.4, "quote_volume": 299.491434, "trades": 3, "taker_buy_quote": 299.491434}, {"ts": 1775726940000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 248401.1, "quote_volume": 1316.87593, "trades": 12, "taker_buy_quote": 498.99023}, {"ts": 1775727000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 93196.6, "quote_volume": 493.94198, "trades": 2, "taker_buy_quote": 493.94198}, {"ts": 1775727060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 660126.0, "quote_volume": 3498.6678, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775727120000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 13467.5, "quote_volume": 71.3967, "trades": 2, "taker_buy_quote": 10.06245}, {"ts": 1775727180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727240000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21099.3, "quote_volume": 112.037283, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775727300000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 39343.7, "quote_volume": 209.176892, "trades": 5, "taker_buy_quote": 139.30154}, {"ts": 1775727360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727420000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2357.7, "quote_volume": 12.519387, "trades": 1, "taker_buy_quote": 12.519387}, {"ts": 1775727480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 345274.7, "quote_volume": 1829.95591, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775727540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775727840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 57212.5, "quote_volume": 303.22625, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775727900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 241558.7, "quote_volume": 1280.26111, "trades": 6, "taker_buy_quote": 666.86561}, {"ts": 1775727960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1710.3, "quote_volume": 9.06459, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775728080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728260000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 444948.3, "quote_volume": 2358.32598, "trades": 13, "taker_buy_quote": 369.00384}, {"ts": 1775728320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 420766.4, "quote_volume": 2230.06192, "trades": 8, "taker_buy_quote": 1821.50559}, {"ts": 1775728380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 644570.4, "quote_volume": 3416.22312, "trades": 13, "taker_buy_quote": 2460.75661}, {"ts": 1775728560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 105698.2, "quote_volume": 560.20046, "trades": 4, "taker_buy_quote": 418.57439}, {"ts": 1775728680000, "open": 0.0053, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 933819.4, "quote_volume": 4940.555689, "trades": 21, "taker_buy_quote": 1019.690631}, {"ts": 1775728740000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 380080.7, "quote_volume": 2006.849755, "trades": 13, "taker_buy_quote": 12.515611}, {"ts": 1775728800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 144340.6, "quote_volume": 762.118368, "trades": 7, "taker_buy_quote": 564.115728}, {"ts": 1775728860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775728920000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 155598.7, "quote_volume": 823.993223, "trades": 4, "taker_buy_quote": 823.993223}, {"ts": 1775728980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 286858.0, "quote_volume": 1514.61024, "trades": 59, "taker_buy_quote": 0.0}, {"ts": 1775729100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2512.1, "quote_volume": 13.289009, "trades": 1, "taker_buy_quote": 13.289009}, {"ts": 1775729280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729400000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 630480.7, "quote_volume": 3336.320923, "trades": 21, "taker_buy_quote": 2927.027275}, {"ts": 1775729460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 168540.6, "quote_volume": 891.579774, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775729520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 275097.4, "quote_volume": 1455.265246, "trades": 6, "taker_buy_quote": 499.527823}, {"ts": 1775729580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 94428.7, "quote_volume": 499.527823, "trades": 1, "taker_buy_quote": 499.527823}, {"ts": 1775729640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 180999.8, "quote_volume": 957.488942, "trades": 33, "taker_buy_quote": 410.436817}, {"ts": 1775729760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 181532.0, "quote_volume": 960.30428, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775729880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775729940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 11627.2, "quote_volume": 61.507888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775730060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 390910.3, "quote_volume": 2067.915487, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775730180000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 296070.5, "quote_volume": 1567.338595, "trades": 10, "taker_buy_quote": 1403.918328}, {"ts": 1775730240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 155754.2, "quote_volume": 823.939718, "trades": 7, "taker_buy_quote": 10.02455}, {"ts": 1775730300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 16786.3, "quote_volume": 88.799527, "trades": 1, "taker_buy_quote": 88.799527}, {"ts": 1775730360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 49633.8, "quote_volume": 262.066464, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775730660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730720000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 408040.2, "quote_volume": 2150.207512, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775730780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775730840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 122164.0, "quote_volume": 642.58264, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775730900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 122378.3, "quote_volume": 643.709858, "trades": 6, "taker_buy_quote": 386.653658}, {"ts": 1775730960000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731020000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731080000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 1168.2, "quote_volume": 6.144732, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 147613.2, "quote_volume": 777.921564, "trades": 5, "taker_buy_quote": 386.676764}, {"ts": 1775731200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 11616.4, "quote_volume": 61.218428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 78629.9, "quote_volume": 415.165872, "trades": 5, "taker_buy_quote": 415.165872}, {"ts": 1775731320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 120686.0, "quote_volume": 637.22208, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775731380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 361639.8, "quote_volume": 1913.074542, "trades": 12, "taker_buy_quote": 1764.493254}, {"ts": 1775731500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 401896.8, "quote_volume": 2122.015104, "trades": 12, "taker_buy_quote": 677.275632}, {"ts": 1775731560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 62952.5, "quote_volume": 332.3892, "trades": 1, "taker_buy_quote": 332.3892}, {"ts": 1775731620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 23265.4, "quote_volume": 122.841312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775731680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775731800000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 739960.4, "quote_volume": 3914.665036, "trades": 23, "taker_buy_quote": 1777.450549}, {"ts": 1775731860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 117783.1, "quote_volume": 623.072599, "trades": 3, "taker_buy_quote": 623.072599}, {"ts": 1775731920000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 46470.0, "quote_volume": 245.781536, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775731980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 19868.3, "quote_volume": 105.103307, "trades": 2, "taker_buy_quote": 105.103307}, {"ts": 1775732100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 62000.0, "quote_volume": 327.98, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 100000.0, "quote_volume": 529.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775732280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 11638.2, "quote_volume": 61.566078, "trades": 1, "taker_buy_quote": 61.566078}, {"ts": 1775732340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 256853.3, "quote_volume": 1356.185424, "trades": 9, "taker_buy_quote": 634.871424}, {"ts": 1775732460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11638.2, "quote_volume": 61.449696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775732760000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 422148.4, "quote_volume": 2226.617726, "trades": 13, "taker_buy_quote": 1010.22377}, {"ts": 1775732820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 110104.6, "quote_volume": 580.251242, "trades": 4, "taker_buy_quote": 197.517492}, {"ts": 1775732880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775732940000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 686406.1, "quote_volume": 3624.532828, "trades": 19, "taker_buy_quote": 2718.585676}, {"ts": 1775733000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 85456.8, "quote_volume": 451.211904, "trades": 7, "taker_buy_quote": 184.465248}, {"ts": 1775733060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733120000, "open": 0.00527, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 353667.5, "quote_volume": 1868.059541, "trades": 18, "taker_buy_quote": 1243.131772}, {"ts": 1775733180000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 288793.1, "quote_volume": 1524.714444, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775733240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8424.4, "quote_volume": 44.480832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775733300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 274028.3, "quote_volume": 1446.869424, "trades": 9, "taker_buy_quote": 1079.426832}, {"ts": 1775733360000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 313390.9, "quote_volume": 1653.155332, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775733420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 567797.2, "quote_volume": 2992.291244, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775733480000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 489954.1, "quote_volume": 2582.781227, "trades": 15, "taker_buy_quote": 1801.301359}, {"ts": 1775733540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775733960000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 394960.9, "quote_volume": 2081.538639, "trades": 14, "taker_buy_quote": 273.358425}, {"ts": 1775734020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 186307.4, "quote_volume": 981.839998, "trades": 4, "taker_buy_quote": 685.233858}, {"ts": 1775734080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 111243.1, "quote_volume": 586.251137, "trades": 4, "taker_buy_quote": 196.60789}, {"ts": 1775734260000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 369191.3, "quote_volume": 1946.511748, "trades": 10, "taker_buy_quote": 1539.352075}, {"ts": 1775734320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 960.9, "quote_volume": 5.073552, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 9982.1, "quote_volume": 52.705488, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775734740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 255819.7, "quote_volume": 1353.286213, "trades": 7, "taker_buy_quote": 1295.099387}, {"ts": 1775734800000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 38401.7, "quote_volume": 203.144993, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775734860000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 74498.7, "quote_volume": 393.43722, "trades": 5, "taker_buy_quote": 94.385412}, {"ts": 1775734920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 115320.4, "quote_volume": 608.891712, "trades": 4, "taker_buy_quote": 608.891712}, {"ts": 1775734980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4212.2, "quote_volume": 22.240416, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 107395.7, "quote_volume": 568.123253, "trades": 3, "taker_buy_quote": 568.123253}, {"ts": 1775735340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3981.1, "quote_volume": 21.060019, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775735400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 162779.4, "quote_volume": 861.103026, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775735520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 34627.9, "quote_volume": 183.181591, "trades": 3, "taker_buy_quote": 183.181591}, {"ts": 1775735580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 163680.8, "quote_volume": 865.871432, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775735700000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 213292.8, "quote_volume": 1129.394474, "trades": 11, "taker_buy_quote": 1112.345333}, {"ts": 1775735760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 84608.0, "quote_volume": 448.4224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775735820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775735940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2641.5, "quote_volume": 13.99995, "trades": 1, "taker_buy_quote": 13.99995}, {"ts": 1775736240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736360000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2152.1, "quote_volume": 11.40613, "trades": 1, "taker_buy_quote": 11.40613}, {"ts": 1775736540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775736900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2075.5, "quote_volume": 11.00015, "trades": 1, "taker_buy_quote": 11.00015}, {"ts": 1775736960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737140000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 23033.7, "quote_volume": 121.629282, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737200000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 255664.5, "quote_volume": 1347.5439, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775737260000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 56015.3, "quote_volume": 294.924271, "trades": 3, "taker_buy_quote": 149.558911}, {"ts": 1775737320000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 470805.4, "quote_volume": 2488.045436, "trades": 22, "taker_buy_quote": 2259.426716}, {"ts": 1775737380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775737500000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 40830.0, "quote_volume": 215.1741, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775737560000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 15997.3, "quote_volume": 84.305771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737620000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 12031.2, "quote_volume": 63.404424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 174264.8, "quote_volume": 920.118144, "trades": 6, "taker_buy_quote": 710.13888}, {"ts": 1775737740000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 17634.9, "quote_volume": 92.935923, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 30079.7, "quote_volume": 158.520019, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775737860000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 146513.0, "quote_volume": 772.02487, "trades": 12, "taker_buy_quote": 276.643907}, {"ts": 1775737920000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 168443.4, "quote_volume": 887.696718, "trades": 7, "taker_buy_quote": 887.696718}, {"ts": 1775737980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 129811.1, "quote_volume": 684.104497, "trades": 7, "taker_buy_quote": 684.104497}, {"ts": 1775738220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738280000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 315787.0, "quote_volume": 1664.19749, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775738340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15481.5, "quote_volume": 81.43269, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775738400000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738460000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 303111.4, "quote_volume": 1598.097047, "trades": 16, "taker_buy_quote": 978.788781}, {"ts": 1775738520000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738640000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775738700000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 429728.3, "quote_volume": 2271.950848, "trades": 14, "taker_buy_quote": 1752.748986}, {"ts": 1775738760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 149769.6, "quote_volume": 792.281184, "trades": 5, "taker_buy_quote": 399.486517}, {"ts": 1775738820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 251369.0, "quote_volume": 1327.22832, "trades": 12, "taker_buy_quote": 205.773216}, {"ts": 1775738880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 103967.0, "quote_volume": 548.94576, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775738940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 298502.4, "quote_volume": 1576.092672, "trades": 7, "taker_buy_quote": 1576.092672}, {"ts": 1775739180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 67285.5, "quote_volume": 355.26744, "trades": 2, "taker_buy_quote": 178.007808}, {"ts": 1775739240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 53262.5, "quote_volume": 281.758625, "trades": 3, "taker_buy_quote": 281.758625}, {"ts": 1775739300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 79544.6, "quote_volume": 421.58638, "trades": 6, "taker_buy_quote": 421.58638}, {"ts": 1775739540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 16817.0, "quote_volume": 89.1301, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775739600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 122533.2, "quote_volume": 649.42596, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775739660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 10000.0, "quote_volume": 52.9, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775739720000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 125931.8, "quote_volume": 666.516332, "trades": 7, "taker_buy_quote": 666.516332}, {"ts": 1775739780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775739900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 258289.3, "quote_volume": 1366.350397, "trades": 7, "taker_buy_quote": 662.729084}, {"ts": 1775739960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 93227.3, "quote_volume": 493.172417, "trades": 4, "taker_buy_quote": 320.000035}, {"ts": 1775740020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 91792.0, "quote_volume": 485.57968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775740140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 94960.8, "quote_volume": 502.342632, "trades": 3, "taker_buy_quote": 502.342632}, {"ts": 1775740200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 105920.0, "quote_volume": 560.3168, "trades": 4, "taker_buy_quote": 560.3168}, {"ts": 1775740260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 52332.5, "quote_volume": 276.838925, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775740440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1662.0, "quote_volume": 8.79198, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775740500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2079.4, "quote_volume": 11.02082, "trades": 1, "taker_buy_quote": 11.02082}, {"ts": 1775740560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 18963.5, "quote_volume": 100.50655, "trades": 5, "taker_buy_quote": 100.50655}, {"ts": 1775740620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775740860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 124951.9, "quote_volume": 662.24507, "trades": 6, "taker_buy_quote": 662.24507}, {"ts": 1775740920000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 318680.9, "quote_volume": 1690.651887, "trades": 18, "taker_buy_quote": 294.581808}, {"ts": 1775740980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8392.6, "quote_volume": 44.48078, "trades": 1, "taker_buy_quote": 44.48078}, {"ts": 1775741040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8400.5, "quote_volume": 44.52265, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 100000.0, "quote_volume": 530.0, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 57469.4, "quote_volume": 304.58782, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775741340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775741460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 45000.0, "quote_volume": 238.95, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775741520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 167262.1, "quote_volume": 888.161751, "trades": 11, "taker_buy_quote": 836.176851}, {"ts": 1775741580000, "open": 0.0053, "high": 0.00531, "low": 0.00529, "close": 0.00531, "volume": 55596.8, "quote_volume": 294.577832, "trades": 3, "taker_buy_quote": 5.51178}, {"ts": 1775741640000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 789872.7, "quote_volume": 4190.76531, "trades": 14, "taker_buy_quote": 2357.64}, {"ts": 1775741700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 312484.0, "quote_volume": 1656.1652, "trades": 14, "taker_buy_quote": 995.58698}, {"ts": 1775741760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 56121.8, "quote_volume": 297.44554, "trades": 2, "taker_buy_quote": 105.48325}, {"ts": 1775741820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 144951.9, "quote_volume": 768.24507, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775741880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 169544.3, "quote_volume": 896.889347, "trades": 7, "taker_buy_quote": 438.923467}, {"ts": 1775741940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 207599.3, "quote_volume": 1098.200297, "trades": 5, "taker_buy_quote": 1098.200297}, {"ts": 1775742000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 250704.7, "quote_volume": 1326.227863, "trades": 9, "taker_buy_quote": 612.767679}, {"ts": 1775742060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 95998.0, "quote_volume": 508.7894, "trades": 3, "taker_buy_quote": 248.5435}, {"ts": 1775742120000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 175812.7, "quote_volume": 933.370607, "trades": 7, "taker_buy_quote": 399.171816}, {"ts": 1775742180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8392.6, "quote_volume": 44.564706, "trades": 2, "taker_buy_quote": 44.564706}, {"ts": 1775742240000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 178176.9, "quote_volume": 946.119339, "trades": 7, "taker_buy_quote": 159.09822}, {"ts": 1775742360000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 263552.6, "quote_volume": 1398.753988, "trades": 10, "taker_buy_quote": 616.504806}, {"ts": 1775742420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 22166.6, "quote_volume": 117.48298, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775742480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 51617.3, "quote_volume": 273.57169, "trades": 6, "taker_buy_quote": 273.57169}, {"ts": 1775742540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 94132.8, "quote_volume": 498.90384, "trades": 5, "taker_buy_quote": 490.08464}, {"ts": 1775742660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5058.0, "quote_volume": 26.75682, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775742780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775742900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 46895.0, "quote_volume": 248.07455, "trades": 2, "taker_buy_quote": 248.07455}, {"ts": 1775742960000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 56552.8, "quote_volume": 299.134342, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775743020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1895.0, "quote_volume": 10.02455, "trades": 1, "taker_buy_quote": 10.02455}, {"ts": 1775743080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 262525.7, "quote_volume": 1391.38621, "trades": 9, "taker_buy_quote": 983.56605}, {"ts": 1775743140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8392.6, "quote_volume": 44.48078, "trades": 1, "taker_buy_quote": 44.48078}, {"ts": 1775743200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 70193.6, "quote_volume": 372.02608, "trades": 3, "taker_buy_quote": 133.52608}, {"ts": 1775743260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 212520.9, "quote_volume": 1124.235561, "trades": 8, "taker_buy_quote": 651.266183}, {"ts": 1775743380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 29666.0, "quote_volume": 156.93314, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775743560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775743680000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 756319.3, "quote_volume": 3989.662419, "trades": 28, "taker_buy_quote": 53.29368}, {"ts": 1775743740000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 40378.6, "quote_volume": 212.391436, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775743800000, "open": 0.00526, "high": 0.00526, "low": 0.00524, "close": 0.00525, "volume": 1033987.4, "quote_volume": 5427.858481, "trades": 36, "taker_buy_quote": 888.786675}, {"ts": 1775743860000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 638668.6, "quote_volume": 3359.108476, "trades": 24, "taker_buy_quote": 2671.171072}, {"ts": 1775743920000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 268188.7, "quote_volume": 1414.189799, "trades": 13, "taker_buy_quote": 1414.189799}, {"ts": 1775743980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 955.0, "quote_volume": 5.0424, "trades": 1, "taker_buy_quote": 5.0424}, {"ts": 1775744040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 18939.3, "quote_volume": 99.999504, "trades": 5, "taker_buy_quote": 99.999504}, {"ts": 1775744100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 69426.1, "quote_volume": 365.875547, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775744160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 106161.2, "quote_volume": 559.469524, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775744220000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 2077.3, "quote_volume": 10.926598, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775744280000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 97973.4, "quote_volume": 515.340084, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775744340000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 16872.9, "quote_volume": 88.751454, "trades": 1, "taker_buy_quote": 88.751454}, {"ts": 1775744400000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 356429.5, "quote_volume": 1876.781774, "trades": 13, "taker_buy_quote": 1122.215796}, {"ts": 1775744460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5275.4, "quote_volume": 27.854112, "trades": 1, "taker_buy_quote": 27.854112}, {"ts": 1775744520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744640000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 119235.2, "quote_volume": 629.189356, "trades": 8, "taker_buy_quote": 35.524896}, {"ts": 1775744700000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 157396.7, "quote_volume": 830.842946, "trades": 8, "taker_buy_quote": 275.255376}, {"ts": 1775744760000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775744820000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 129922.6, "quote_volume": 684.692102, "trades": 5, "taker_buy_quote": 449.553661}, {"ts": 1775744880000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 281221.7, "quote_volume": 1482.038359, "trades": 8, "taker_buy_quote": 807.496804}, {"ts": 1775744940000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745000000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745060000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745120000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 109046.8, "quote_volume": 575.767104, "trades": 3, "taker_buy_quote": 575.767104}, {"ts": 1775745360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 6000.0, "quote_volume": 31.68, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8440.4, "quote_volume": 44.565312, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775745480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4232.3, "quote_volume": 22.388867, "trades": 1, "taker_buy_quote": 22.388867}, {"ts": 1775745540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 70059.6, "quote_volume": 370.615284, "trades": 3, "taker_buy_quote": 370.615284}, {"ts": 1775745720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 174040.4, "quote_volume": 920.673716, "trades": 5, "taker_buy_quote": 342.944352}, {"ts": 1775745780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775745900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 84699.0, "quote_volume": 448.9047, "trades": 6, "taker_buy_quote": 448.9047}, {"ts": 1775745960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 220539.1, "quote_volume": 1168.85723, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775746020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 439915.8, "quote_volume": 2331.55374, "trades": 13, "taker_buy_quote": 2331.55374}, {"ts": 1775746080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8392.6, "quote_volume": 44.48078, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 58659.5, "quote_volume": 310.89535, "trades": 4, "taker_buy_quote": 310.89535}, {"ts": 1775746260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 77974.0, "quote_volume": 413.2622, "trades": 3, "taker_buy_quote": 413.2622}, {"ts": 1775746320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 49010.4, "quote_volume": 259.75512, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775746380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8392.6, "quote_volume": 44.48078, "trades": 1, "taker_buy_quote": 44.48078}, {"ts": 1775746440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8416.5, "quote_volume": 44.60745, "trades": 2, "taker_buy_quote": 44.60745}, {"ts": 1775746560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 97880.1, "quote_volume": 518.76453, "trades": 5, "taker_buy_quote": 518.76453}, {"ts": 1775746620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8392.6, "quote_volume": 44.48078, "trades": 1, "taker_buy_quote": 44.48078}, {"ts": 1775746680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2075.5, "quote_volume": 11.00015, "trades": 1, "taker_buy_quote": 11.00015}, {"ts": 1775746860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 9451.7, "quote_volume": 49.999493, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775746920000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775746980000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 1203623.9, "quote_volume": 6349.213432, "trades": 33, "taker_buy_quote": 1205.017498}, {"ts": 1775747040000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 89856.7, "quote_volume": 473.544809, "trades": 2, "taker_buy_quote": 175.523674}, {"ts": 1775747100000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 104246.1, "quote_volume": 549.376947, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775747280000, "open": 0.00527, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 15152.6, "quote_volume": 79.786841, "trades": 4, "taker_buy_quote": 44.354955}, {"ts": 1775747340000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 181164.4, "quote_volume": 952.904274, "trades": 18, "taker_buy_quote": 942.157524}, {"ts": 1775747400000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00526, "volume": 452254.5, "quote_volume": 2380.187148, "trades": 35, "taker_buy_quote": 2369.280538}, {"ts": 1775747460000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747520000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 427582.7, "quote_volume": 2253.360829, "trades": 20, "taker_buy_quote": 869.64486}, {"ts": 1775747580000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 102216.5, "quote_volume": 538.680955, "trades": 3, "taker_buy_quote": 531.652883}, {"ts": 1775747640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11935.5, "quote_volume": 63.01944, "trades": 4, "taker_buy_quote": 63.01944}, {"ts": 1775747700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 86094.6, "quote_volume": 455.440434, "trades": 4, "taker_buy_quote": 39.702508}, {"ts": 1775747760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 122139.6, "quote_volume": 644.897088, "trades": 4, "taker_buy_quote": 237.6}, {"ts": 1775747820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775747880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4734.8, "quote_volume": 24.999744, "trades": 1, "taker_buy_quote": 24.999744}, {"ts": 1775747940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 48697.6, "quote_volume": 257.123328, "trades": 3, "taker_buy_quote": 257.123328}, {"ts": 1775748120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 88918.8, "quote_volume": 469.491264, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775748360000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 954.1, "quote_volume": 5.028107, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 355736.9, "quote_volume": 1874.733463, "trades": 11, "taker_buy_quote": 1057.7417}, {"ts": 1775748480000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 8416.5, "quote_volume": 44.354955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775748540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 8424.4, "quote_volume": 44.396588, "trades": 1, "taker_buy_quote": 44.396588}, {"ts": 1775748600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 23360.9, "quote_volume": 123.111943, "trades": 1, "taker_buy_quote": 123.111943}, {"ts": 1775748660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775748720000, "open": 0.00528, "high": 0.00531, "low": 0.00527, "close": 0.00528, "volume": 971549.7, "quote_volume": 5135.95327, "trades": 52, "taker_buy_quote": 2507.662002}, {"ts": 1775748780000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 159897.9, "quote_volume": 846.021322, "trades": 5, "taker_buy_quote": 846.021322}, {"ts": 1775748840000, "open": 0.0053, "high": 0.00532, "low": 0.0053, "close": 0.00532, "volume": 1000848.0, "quote_volume": 5305.444366, "trades": 67, "taker_buy_quote": 2964.486836}, {"ts": 1775748900000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 40615.3, "quote_volume": 215.667243, "trades": 3, "taker_buy_quote": 188.350479}, {"ts": 1775748960000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8408.6, "quote_volume": 44.649666, "trades": 1, "taker_buy_quote": 44.649666}, {"ts": 1775749020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 86828.8, "quote_volume": 460.19264, "trades": 10, "taker_buy_quote": 238.5}, {"ts": 1775749080000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 319447.8, "quote_volume": 1689.962709, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775749140000, "open": 0.00529, "high": 0.0053, "low": 0.00528, "close": 0.00528, "volume": 29978.6, "quote_volume": 158.511638, "trades": 3, "taker_buy_quote": 81.683414}, {"ts": 1775749200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 214919.5, "quote_volume": 1136.924155, "trades": 6, "taker_buy_quote": 1136.924155}, {"ts": 1775749260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 74957.1, "quote_volume": 397.27263, "trades": 21, "taker_buy_quote": 238.5}, {"ts": 1775749320000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 210136.3, "quote_volume": 1115.894123, "trades": 56, "taker_buy_quote": 490.30019}, {"ts": 1775749380000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 388399.5, "quote_volume": 2062.482635, "trades": 60, "taker_buy_quote": 1259.519834}, {"ts": 1775749440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 89821.0, "quote_volume": 476.94951, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775749500000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 77705.6, "quote_volume": 413.366774, "trades": 47, "taker_buy_quote": 399.020216}, {"ts": 1775749560000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 319404.5, "quote_volume": 1699.18308, "trades": 91, "taker_buy_quote": 1099.465248}, {"ts": 1775749620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 200835.2, "quote_volume": 1068.443264, "trades": 20, "taker_buy_quote": 655.598496}, {"ts": 1775749740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 23085.8, "quote_volume": 122.816456, "trades": 3, "taker_buy_quote": 122.816456}, {"ts": 1775749800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 9371.2, "quote_volume": 49.761072, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775749860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775749980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 150490.5, "quote_volume": 800.60946, "trades": 4, "taker_buy_quote": 800.60946}, {"ts": 1775750040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 144805.9, "quote_volume": 770.367388, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775750100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 292027.2, "quote_volume": 1550.664432, "trades": 8, "taker_buy_quote": 967.677939}, {"ts": 1775750280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8368.9, "quote_volume": 44.438859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750400000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 99780.6, "quote_volume": 530.930598, "trades": 5, "taker_buy_quote": 530.930598}, {"ts": 1775750460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 53368.9, "quote_volume": 283.922548, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 159473.1, "quote_volume": 848.396892, "trades": 3, "taker_buy_quote": 848.396892}, {"ts": 1775750580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8361.0, "quote_volume": 44.48052, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775750640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775750700000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 75125.1, "quote_volume": 400.057716, "trades": 10, "taker_buy_quote": 209.034072}, {"ts": 1775750760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8353.2, "quote_volume": 44.522556, "trades": 2, "taker_buy_quote": 44.522556}, {"ts": 1775750820000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 23979.6, "quote_volume": 127.571472, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775750880000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 344376.3, "quote_volume": 1833.729794, "trades": 23, "taker_buy_quote": 1103.264534}, {"ts": 1775750940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 166185.8, "quote_volume": 885.770314, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775751000000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 240109.1, "quote_volume": 1279.895813, "trades": 23, "taker_buy_quote": 1055.689896}, {"ts": 1775751060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 16754.1, "quote_volume": 89.299353, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 90642.7, "quote_volume": 483.125591, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 37564.8, "quote_volume": 200.220384, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775751420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 170273.2, "quote_volume": 907.556156, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 18285.0, "quote_volume": 97.45905, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 35137.3, "quote_volume": 187.281809, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775751600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 233379.7, "quote_volume": 1243.913801, "trades": 6, "taker_buy_quote": 362.563656}, {"ts": 1775751660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 16690.8, "quote_volume": 88.961964, "trades": 2, "taker_buy_quote": 88.961964}, {"ts": 1775751720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 21497.3, "quote_volume": 114.580609, "trades": 2, "taker_buy_quote": 114.580609}, {"ts": 1775751840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775751960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 68279.3, "quote_volume": 363.245876, "trades": 3, "taker_buy_quote": 205.504152}, {"ts": 1775752200000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 120478.7, "quote_volume": 640.946684, "trades": 5, "taker_buy_quote": 239.4}, {"ts": 1775752260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8361.0, "quote_volume": 44.48052, "trades": 1, "taker_buy_quote": 44.48052}, {"ts": 1775752320000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752380000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 25083.0, "quote_volume": 133.44156, "trades": 1, "taker_buy_quote": 133.44156}, {"ts": 1775752440000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 939.8, "quote_volume": 4.999736, "trades": 1, "taker_buy_quote": 4.999736}, {"ts": 1775752560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752680000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 20250.0, "quote_volume": 107.42625, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752740000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 261407.5, "quote_volume": 1388.488885, "trades": 10, "taker_buy_quote": 1388.488885}, {"ts": 1775752800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11772.1, "quote_volume": 62.509851, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775752860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 19712.5, "quote_volume": 104.673375, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775752920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775752980000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 166790.7, "quote_volume": 887.441044, "trades": 9, "taker_buy_quote": 860.52344}, {"ts": 1775753040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753100000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 317231.7, "quote_volume": 1691.176421, "trades": 19, "taker_buy_quote": 1273.867802}, {"ts": 1775753160000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 230136.3, "quote_volume": 1227.236566, "trades": 12, "taker_buy_quote": 617.722818}, {"ts": 1775753220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 196649.5, "quote_volume": 1046.17534, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775753280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8353.2, "quote_volume": 44.439024, "trades": 1, "taker_buy_quote": 44.439024}, {"ts": 1775753340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 137500.9, "quote_volume": 731.504788, "trades": 4, "taker_buy_quote": 731.504788}, {"ts": 1775753520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1077.7, "quote_volume": 5.744141, "trades": 1, "taker_buy_quote": 5.744141}, {"ts": 1775753580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775753820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 80641.3, "quote_volume": 429.818129, "trades": 4, "taker_buy_quote": 429.818129}, {"ts": 1775753880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 531963.3, "quote_volume": 2835.364389, "trades": 9, "taker_buy_quote": 471.447028}, {"ts": 1775753940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 150164.4, "quote_volume": 800.376252, "trades": 3, "taker_buy_quote": 800.376252}, {"ts": 1775754000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 189729.9, "quote_volume": 1011.260367, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754060000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 148711.5, "quote_volume": 792.641658, "trades": 4, "taker_buy_quote": 792.641658}, {"ts": 1775754120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 47772.8, "quote_volume": 254.629024, "trades": 2, "taker_buy_quote": 254.629024}, {"ts": 1775754180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 89403.6, "quote_volume": 476.521188, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775754240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 169537.0, "quote_volume": 903.63221, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775754420000, "open": 0.00533, "high": 0.00535, "low": 0.00533, "close": 0.00534, "volume": 1007510.9, "quote_volume": 5380.965923, "trades": 27, "taker_buy_quote": 4655.348567}, {"ts": 1775754480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 16683.0, "quote_volume": 89.08722, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775754540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 266457.0, "quote_volume": 1425.54495, "trades": 5, "taker_buy_quote": 976.342365}, {"ts": 1775754780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8322.0, "quote_volume": 44.5227, "trades": 1, "taker_buy_quote": 44.5227}, {"ts": 1775754840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775754900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 29444.2, "quote_volume": 157.232028, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775754960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 136638.1, "quote_volume": 729.647454, "trades": 4, "taker_buy_quote": 400.301886}, {"ts": 1775755320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 130177.2, "quote_volume": 695.146248, "trades": 2, "taker_buy_quote": 695.146248}, {"ts": 1775755380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 187705.5, "quote_volume": 1002.34737, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775755440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 130953.9, "quote_volume": 699.293826, "trades": 5, "taker_buy_quote": 240.3}, {"ts": 1775755500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 401348.9, "quote_volume": 2143.203126, "trades": 10, "taker_buy_quote": 1743.430968}, {"ts": 1775755560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 130153.8, "quote_volume": 695.021292, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775755620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2294.1, "quote_volume": 12.250494, "trades": 1, "taker_buy_quote": 12.250494}, {"ts": 1775755740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775755800000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 668498.0, "quote_volume": 3563.138458, "trades": 9, "taker_buy_quote": 44.481132}, {"ts": 1775755860000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 54758.3, "quote_volume": 291.691361, "trades": 3, "taker_buy_quote": 201.050265}, {"ts": 1775755920000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 184584.5, "quote_volume": 983.835385, "trades": 4, "taker_buy_quote": 782.711033}, {"ts": 1775755980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 16690.8, "quote_volume": 88.961964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 235805.7, "quote_volume": 1259.202438, "trades": 5, "taker_buy_quote": 1259.202438}, {"ts": 1775756220000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 219715.0, "quote_volume": 1173.168645, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775756280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 180004.4, "quote_volume": 961.223496, "trades": 5, "taker_buy_quote": 961.223496}, {"ts": 1775756340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 47110.4, "quote_volume": 252.04064, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775756460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8322.0, "quote_volume": 44.5227, "trades": 1, "taker_buy_quote": 44.5227}, {"ts": 1775756520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 105164.4, "quote_volume": 562.62954, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756580000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 129203.1, "quote_volume": 691.256695, "trades": 5, "taker_buy_quote": 691.256695}, {"ts": 1775756640000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8322.0, "quote_volume": 44.60592, "trades": 3, "taker_buy_quote": 44.60592}, {"ts": 1775756700000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 96171.4, "quote_volume": 515.478704, "trades": 6, "taker_buy_quote": 515.478704}, {"ts": 1775756760000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775756820000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8298.6, "quote_volume": 44.480496, "trades": 1, "taker_buy_quote": 44.480496}, {"ts": 1775756880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1553.5, "quote_volume": 8.311225, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775756940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16636.2, "quote_volume": 89.00367, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757180000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1663.1, "quote_volume": 8.914216, "trades": 1, "taker_buy_quote": 8.914216}, {"ts": 1775757240000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 59536.5, "quote_volume": 318.555586, "trades": 8, "taker_buy_quote": 18.926696}, {"ts": 1775757300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757360000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 18597.0, "quote_volume": 99.67992, "trades": 3, "taker_buy_quote": 99.67992}, {"ts": 1775757540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8306.4, "quote_volume": 44.522304, "trades": 1, "taker_buy_quote": 44.522304}, {"ts": 1775757600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757660000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 19499.0, "quote_volume": 104.31965, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775757720000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 282035.2, "quote_volume": 1505.384777, "trades": 10, "taker_buy_quote": 1073.94342}, {"ts": 1775757780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757840000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 145377.3, "quote_volume": 776.239306, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775757900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775757960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 29454.4, "quote_volume": 157.286496, "trades": 3, "taker_buy_quote": 103.299096}, {"ts": 1775758200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 170468.1, "quote_volume": 910.299654, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775758320000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 19310.1, "quote_volume": 103.089117, "trades": 2, "taker_buy_quote": 88.795656}, {"ts": 1775758380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8950.3, "quote_volume": 47.705099, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1590.4, "quote_volume": 8.476832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775758680000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 479682.0, "quote_volume": 2561.84541, "trades": 12, "taker_buy_quote": 1569.20883}, {"ts": 1775758740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 24973.8, "quote_volume": 133.360092, "trades": 2, "taker_buy_quote": 133.360092}, {"ts": 1775758800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775758920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1873.0, "quote_volume": 10.00182, "trades": 1, "taker_buy_quote": 10.00182}, {"ts": 1775758980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759280000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 162579.2, "quote_volume": 868.279398, "trades": 4, "taker_buy_quote": 868.279398}, {"ts": 1775759340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8377.3, "quote_volume": 44.818555, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775759400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 58269.6, "quote_volume": 311.74236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775759520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 79408.7, "quote_volume": 424.836545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16651.8, "quote_volume": 89.08713, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775759760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 26633.5, "quote_volume": 142.489225, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775759820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775759940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760180000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8306.4, "quote_volume": 44.43924, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775760240000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3814.6, "quote_volume": 20.40811, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760360000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760420000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 138284.4, "quote_volume": 739.82154, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775760480000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1475.6, "quote_volume": 7.89446, "trades": 1, "taker_buy_quote": 7.89446}, {"ts": 1775760540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16628.4, "quote_volume": 88.96194, "trades": 1, "taker_buy_quote": 88.96194}, {"ts": 1775760660000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1509.2, "quote_volume": 8.07422, "trades": 1, "taker_buy_quote": 8.07422}, {"ts": 1775760720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775760780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 12666.0, "quote_volume": 67.63644, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775760840000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 14125.3, "quote_volume": 75.486901, "trades": 2, "taker_buy_quote": 30.922465}, {"ts": 1775760900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 239580.1, "quote_volume": 1281.753535, "trades": 4, "taker_buy_quote": 1281.753535}, {"ts": 1775760960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 109457.1, "quote_volume": 585.595485, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8314.2, "quote_volume": 44.48097, "trades": 1, "taker_buy_quote": 44.48097}, {"ts": 1775761080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 88252.6, "quote_volume": 472.15141, "trades": 7, "taker_buy_quote": 472.15141}, {"ts": 1775761140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16628.4, "quote_volume": 88.96194, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761260000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 94377.3, "quote_volume": 505.862328, "trades": 9, "taker_buy_quote": 505.862328}, {"ts": 1775761320000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 105989.1, "quote_volume": 568.101576, "trades": 5, "taker_buy_quote": 568.101576}, {"ts": 1775761380000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 75424.3, "quote_volume": 404.274248, "trades": 3, "taker_buy_quote": 107.2}, {"ts": 1775761440000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 12896.1, "quote_volume": 69.123096, "trades": 2, "taker_buy_quote": 69.123096}, {"ts": 1775761500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 109934.1, "quote_volume": 589.246776, "trades": 6, "taker_buy_quote": 589.246776}, {"ts": 1775761560000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 33217.8, "quote_volume": 178.047408, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 9943.6, "quote_volume": 53.297696, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761680000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775761740000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 169819.4, "quote_volume": 911.930178, "trades": 8, "taker_buy_quote": 500.41419}, {"ts": 1775761800000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 351558.1, "quote_volume": 1888.753719, "trades": 13, "taker_buy_quote": 1468.835292}, {"ts": 1775761860000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 48458.7, "quote_volume": 260.223219, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775761920000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 24849.6, "quote_volume": 133.442352, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775761980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762040000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762100000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 100918.0, "quote_volume": 541.92966, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775762160000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 44633.8, "quote_volume": 239.237168, "trades": 4, "taker_buy_quote": 107.2}, {"ts": 1775762220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 168342.8, "quote_volume": 902.317408, "trades": 5, "taker_buy_quote": 188.447416}, {"ts": 1775762340000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 167307.1, "quote_volume": 896.766056, "trades": 7, "taker_buy_quote": 218.59956}, {"ts": 1775762400000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1475.6, "quote_volume": 7.89446, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762640000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 234669.6, "quote_volume": 1255.464704, "trades": 12, "taker_buy_quote": 478.64524}, {"ts": 1775762700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775762760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 14853.8, "quote_volume": 79.46783, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775762820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 57186.0, "quote_volume": 305.9451, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775762880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 24919.2, "quote_volume": 133.31772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775762940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 37006.0, "quote_volume": 197.9821, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775763000000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 122885.6, "quote_volume": 658.666816, "trades": 7, "taker_buy_quote": 324.556576}, {"ts": 1775763060000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 136220.0, "quote_volume": 730.1392, "trades": 5, "taker_buy_quote": 400.953192}, {"ts": 1775763120000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763180000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 138632.4, "quote_volume": 743.107323, "trades": 5, "taker_buy_quote": 743.107323}, {"ts": 1775763240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 114522.4, "quote_volume": 613.840064, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775763360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763420000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 92552.8, "quote_volume": 496.968536, "trades": 5, "taker_buy_quote": 475.528536}, {"ts": 1775763480000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 33163.6, "quote_volume": 178.088532, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775763540000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8290.9, "quote_volume": 44.522133, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775763600000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763660000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775763780000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 220621.8, "quote_volume": 1186.945284, "trades": 11, "taker_buy_quote": 886.19091}, {"ts": 1775763840000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 102270.8, "quote_volume": 551.239612, "trades": 9, "taker_buy_quote": 263.685268}, {"ts": 1775763900000, "open": 0.00539, "high": 0.00539, "low": 0.00538, "close": 0.00538, "volume": 306099.0, "quote_volume": 1649.395784, "trades": 10, "taker_buy_quote": 514.754702}, {"ts": 1775763960000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764020000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764080000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764140000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775764200000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 158163.8, "quote_volume": 850.921244, "trades": 9, "taker_buy_quote": 107.6}, {"ts": 1775764260000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 44082.8, "quote_volume": 237.18461, "trades": 4, "taker_buy_quote": 237.18461}, {"ts": 1775764320000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 218388.2, "quote_volume": 1174.928516, "trades": 13, "taker_buy_quote": 551.664662}, {"ts": 1775764380000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 20138.9, "quote_volume": 108.347282, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775764440000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 14000.0, "quote_volume": 75.32, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775764500000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 287272.7, "quote_volume": 1545.330126, "trades": 13, "taker_buy_quote": 570.490896}, {"ts": 1775764560000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 174866.1, "quote_volume": 940.779618, "trades": 7, "taker_buy_quote": 458.456162}, {"ts": 1775764620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 69836.0, "quote_volume": 375.01932, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775764680000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 104451.5, "quote_volume": 560.904555, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775764740000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 42712.0, "quote_volume": 229.36344, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775764800000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1331.3, "quote_volume": 7.149081, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775764860000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 3765.2, "quote_volume": 20.256776, "trades": 1, "taker_buy_quote": 20.256776}, {"ts": 1775764920000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 215696.5, "quote_volume": 1156.569803, "trades": 16, "taker_buy_quote": 674.876715}, {"ts": 1775764980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775765040000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 26186.7, "quote_volume": 140.360712, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775765100000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 113811.1, "quote_volume": 610.027496, "trades": 8, "taker_buy_quote": 184.322896}, {"ts": 1775765160000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 113854.0, "quote_volume": 610.25744, "trades": 5, "taker_buy_quote": 610.25744}, {"ts": 1775765220000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 13962.8, "quote_volume": 74.878986, "trades": 2, "taker_buy_quote": 20.608986}, {"ts": 1775765280000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 9466.6, "quote_volume": 50.740976, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775765340000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 51798.0, "quote_volume": 278.03728, "trades": 5, "taker_buy_quote": 214.8}, {"ts": 1775765400000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 59753.9, "quote_volume": 320.878443, "trades": 5, "taker_buy_quote": 320.878443}, {"ts": 1775765460000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 110269.7, "quote_volume": 591.857789, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775765520000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 179233.5, "quote_volume": 962.483895, "trades": 5, "taker_buy_quote": 528.1932}, {"ts": 1775765580000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 55383.5, "quote_volume": 297.409395, "trades": 5, "taker_buy_quote": 297.409395}, {"ts": 1775765640000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 179833.1, "quote_volume": 965.703747, "trades": 36, "taker_buy_quote": 965.703747}, {"ts": 1775765700000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 88174.8, "quote_volume": 473.541365, "trades": 12, "taker_buy_quote": 473.541365}, {"ts": 1775765760000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 7526.9, "quote_volume": 40.494722, "trades": 1, "taker_buy_quote": 40.494722}, {"ts": 1775765820000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 40000.0, "quote_volume": 215.2, "trades": 2, "taker_buy_quote": 215.2}, {"ts": 1775765880000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 165937.8, "quote_volume": 892.745364, "trades": 8, "taker_buy_quote": 107.6}, {"ts": 1775765940000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 103533.4, "quote_volume": 556.174358, "trades": 5, "taker_buy_quote": 107.6}, {"ts": 1775766000000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766060000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 262608.2, "quote_volume": 1412.832116, "trades": 12, "taker_buy_quote": 750.683236}, {"ts": 1775766120000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1588.3, "quote_volume": 8.545054, "trades": 1, "taker_buy_quote": 8.545054}, {"ts": 1775766180000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 121726.0, "quote_volume": 654.88588, "trades": 30, "taker_buy_quote": 654.88588}, {"ts": 1775766240000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 86645.3, "quote_volume": 465.800147, "trades": 9, "taker_buy_quote": 9.999806}, {"ts": 1775766300000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 109484.8, "quote_volume": 589.028224, "trades": 7, "taker_buy_quote": 375.37874}, {"ts": 1775766360000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766420000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766480000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 20229.8, "quote_volume": 108.836324, "trades": 1, "taker_buy_quote": 108.836324}, {"ts": 1775766540000, "open": 0.00538, "high": 0.00539, "low": 0.00537, "close": 0.00537, "volume": 633297.3, "quote_volume": 3408.027351, "trades": 18, "taker_buy_quote": 3386.547351}, {"ts": 1775766600000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766660000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775766720000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 343448.2, "quote_volume": 1847.751316, "trades": 6, "taker_buy_quote": 422.267592}, {"ts": 1775766780000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 170701.6, "quote_volume": 918.374608, "trades": 6, "taker_buy_quote": 464.50382}, {"ts": 1775766840000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 37799.2, "quote_volume": 203.359696, "trades": 2, "taker_buy_quote": 203.359696}, {"ts": 1775766900000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 91780.2, "quote_volume": 493.777476, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775766960000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 12995.8, "quote_volume": 69.917404, "trades": 1, "taker_buy_quote": 69.917404}, {"ts": 1775767020000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 2000.0, "quote_volume": 10.74, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767080000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767200000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767260000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767320000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1693.7, "quote_volume": 9.095169, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775767500000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 16581.8, "quote_volume": 89.044266, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767560000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 69867.9, "quote_volume": 375.190623, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775767620000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8275.5, "quote_volume": 44.439435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767680000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8275.5, "quote_volume": 44.439435, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767740000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 133292.0, "quote_volume": 715.77804, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775767800000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 24849.6, "quote_volume": 133.442352, "trades": 2, "taker_buy_quote": 133.442352}, {"ts": 1775767860000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 10736.0, "quote_volume": 57.54496, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775767920000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 107419.2, "quote_volume": 576.916698, "trades": 5, "taker_buy_quote": 576.916698}, {"ts": 1775767980000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 3678.2, "quote_volume": 19.788716, "trades": 1, "taker_buy_quote": 19.788716}, {"ts": 1775768040000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768100000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768160000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 133211.6, "quote_volume": 715.296032, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775768220000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 244450.6, "quote_volume": 1310.255216, "trades": 8, "taker_buy_quote": 107.2}, {"ts": 1775768280000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 60920.4, "quote_volume": 326.473886, "trades": 7, "taker_buy_quote": 133.193856}, {"ts": 1775768340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 25387.3, "quote_volume": 135.822055, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775768400000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 425604.1, "quote_volume": 2278.978626, "trades": 28, "taker_buy_quote": 2059.184041}, {"ts": 1775768460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3688.6, "quote_volume": 19.73401, "trades": 1, "taker_buy_quote": 19.73401}, {"ts": 1775768520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3779.6, "quote_volume": 20.22086, "trades": 2, "taker_buy_quote": 20.22086}, {"ts": 1775768580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775768700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 14930.8, "quote_volume": 79.87978, "trades": 4, "taker_buy_quote": 79.87978}, {"ts": 1775768760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 162638.8, "quote_volume": 870.11758, "trades": 5, "taker_buy_quote": 204.5733}, {"ts": 1775768820000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 223792.8, "quote_volume": 1199.423536, "trades": 8, "taker_buy_quote": 735.861536}, {"ts": 1775768880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 40000.0, "quote_volume": 214.0, "trades": 2, "taker_buy_quote": 107.0}, {"ts": 1775768940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 97287.6, "quote_volume": 520.48866, "trades": 4, "taker_buy_quote": 520.48866}, {"ts": 1775769000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 99949.9, "quote_volume": 534.731965, "trades": 6, "taker_buy_quote": 480.750465}, {"ts": 1775769180000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 66850.9, "quote_volume": 358.237914, "trades": 3, "taker_buy_quote": 107.2}, {"ts": 1775769240000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8306.4, "quote_volume": 44.522304, "trades": 1, "taker_buy_quote": 44.522304}, {"ts": 1775769300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769600000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 82894.0, "quote_volume": 443.4829, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775769660000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 7548.5, "quote_volume": 40.384475, "trades": 4, "taker_buy_quote": 40.384475}, {"ts": 1775769720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 74433.2, "quote_volume": 398.21762, "trades": 3, "taker_buy_quote": 398.21762}, {"ts": 1775769780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775769840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2580.3, "quote_volume": 13.804605, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775769900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 951.4, "quote_volume": 5.099504, "trades": 1, "taker_buy_quote": 5.099504}, {"ts": 1775769960000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770080000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 5303.0, "quote_volume": 28.42408, "trades": 1, "taker_buy_quote": 28.42408}, {"ts": 1775770140000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 87772.0, "quote_volume": 469.67412, "trades": 12, "taker_buy_quote": 50.34112}, {"ts": 1775770200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1716.0, "quote_volume": 9.16344, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775770260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 14635.6, "quote_volume": 78.154104, "trades": 3, "taker_buy_quote": 51.51498}, {"ts": 1775770440000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770500000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 99336.1, "quote_volume": 530.454774, "trades": 4, "taker_buy_quote": 141.287322}, {"ts": 1775770560000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770620000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 7519.3, "quote_volume": 40.153062, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775770800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1216.1, "quote_volume": 6.493974, "trades": 1, "taker_buy_quote": 6.493974}, {"ts": 1775770860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 8322.0, "quote_volume": 44.43948, "trades": 1, "taker_buy_quote": 44.43948}, {"ts": 1775770920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775770980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 83455.1, "quote_volume": 445.650234, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775771100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 64115.2, "quote_volume": 343.01632, "trades": 2, "taker_buy_quote": 343.01632}, {"ts": 1775771160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 67996.4, "quote_volume": 363.78074, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775771220000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8314.2, "quote_volume": 44.48097, "trades": 1, "taker_buy_quote": 44.48097}, {"ts": 1775771280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 976.3, "quote_volume": 5.223205, "trades": 1, "taker_buy_quote": 5.223205}, {"ts": 1775771340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 68885.6, "quote_volume": 368.53796, "trades": 2, "taker_buy_quote": 368.53796}, {"ts": 1775771400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 9596.2, "quote_volume": 51.33967, "trades": 2, "taker_buy_quote": 6.8587}, {"ts": 1775771460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16628.4, "quote_volume": 88.96194, "trades": 2, "taker_buy_quote": 88.96194}, {"ts": 1775771520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 111783.1, "quote_volume": 598.039585, "trades": 4, "taker_buy_quote": 377.695555}, {"ts": 1775771760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771820000, "open": 0.00535, "high": 0.00537, "low": 0.00534, "close": 0.00534, "volume": 1183211.6, "quote_volume": 6330.694634, "trades": 47, "taker_buy_quote": 1965.270186}, {"ts": 1775771880000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775771940000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772060000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 198733.3, "quote_volume": 1063.056715, "trades": 8, "taker_buy_quote": 781.672985}, {"ts": 1775772120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772180000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 188480.5, "quote_volume": 1008.402175, "trades": 9, "taker_buy_quote": 974.697175}, {"ts": 1775772240000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772300000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 34508.5, "quote_volume": 184.96556, "trades": 6, "taker_buy_quote": 184.96556}, {"ts": 1775772480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 8306.4, "quote_volume": 44.522304, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 9941.0, "quote_volume": 53.28376, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772720000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772780000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772840000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1719.6, "quote_volume": 9.217056, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775772900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775772960000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773020000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 402871.8, "quote_volume": 2167.102233, "trades": 22, "taker_buy_quote": 483.485033}, {"ts": 1775773080000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 214516.2, "quote_volume": 1154.097156, "trades": 9, "taker_buy_quote": 752.044914}, {"ts": 1775773140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 104714.0, "quote_volume": 562.31418, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775773200000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 244894.2, "quote_volume": 1317.530796, "trades": 5, "taker_buy_quote": 1317.530796}, {"ts": 1775773260000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 1362997.2, "quote_volume": 7331.272016, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775773320000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 145994.2, "quote_volume": 785.448796, "trades": 5, "taker_buy_quote": 758.68222}, {"ts": 1775773380000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 24818.8, "quote_volume": 133.525144, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775773440000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 15575.0, "quote_volume": 83.86634, "trades": 3, "taker_buy_quote": 39.26076}, {"ts": 1775773500000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 26184.5, "quote_volume": 140.87261, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775773560000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 63059.8, "quote_volume": 339.261724, "trades": 14, "taker_buy_quote": 0.0}, {"ts": 1775773620000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 9077.1, "quote_volume": 48.855245, "trades": 2, "taker_buy_quote": 11.020933}, {"ts": 1775773680000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773740000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 420084.2, "quote_volume": 2259.756026, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775773800000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773860000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 487581.8, "quote_volume": 2618.314266, "trades": 11, "taker_buy_quote": 241.65}, {"ts": 1775773920000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775773980000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774040000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774100000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 170380.6, "quote_volume": 914.943822, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775774160000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 16558.7, "quote_volume": 88.920219, "trades": 2, "taker_buy_quote": 88.920219}, {"ts": 1775774220000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774280000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 8372.3, "quote_volume": 45.042974, "trades": 1, "taker_buy_quote": 45.042974}, {"ts": 1775774340000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 33102.0, "quote_volume": 178.08876, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774400000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 166515.0, "quote_volume": 897.51585, "trades": 7, "taker_buy_quote": 565.849746}, {"ts": 1775774460000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 317056.4, "quote_volume": 1708.933996, "trades": 11, "taker_buy_quote": 1009.708161}, {"ts": 1775774520000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774580000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 3634.5, "quote_volume": 19.589955, "trades": 2, "taker_buy_quote": 19.589955}, {"ts": 1775774640000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774700000, "open": 0.00539, "high": 0.00539, "low": 0.00539, "close": 0.00539, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775774760000, "open": 0.00538, "high": 0.00539, "low": 0.00538, "close": 0.00539, "volume": 111356.4, "quote_volume": 599.161182, "trades": 6, "taker_buy_quote": 120.076486}, {"ts": 1775774820000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 85930.3, "quote_volume": 462.305014, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775774880000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 8267.8, "quote_volume": 44.480764, "trades": 1, "taker_buy_quote": 44.480764}, {"ts": 1775774940000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 30133.4, "quote_volume": 162.117692, "trades": 3, "taker_buy_quote": 133.609072}, {"ts": 1775775000000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 84352.2, "quote_volume": 453.814836, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775060000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 16558.8, "quote_volume": 89.086344, "trades": 2, "taker_buy_quote": 89.086344}, {"ts": 1775775120000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775180000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 136770.6, "quote_volume": 735.061042, "trades": 5, "taker_buy_quote": 324.37096}, {"ts": 1775775240000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 8267.8, "quote_volume": 44.480764, "trades": 2, "taker_buy_quote": 44.480764}, {"ts": 1775775300000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 53837.5, "quote_volume": 289.64575, "trades": 2, "taker_buy_quote": 289.64575}, {"ts": 1775775360000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 16535.6, "quote_volume": 88.961528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775420000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 144150.7, "quote_volume": 775.530766, "trades": 6, "taker_buy_quote": 251.251918}, {"ts": 1775775480000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775540000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1486.9, "quote_volume": 7.999522, "trades": 1, "taker_buy_quote": 7.999522}, {"ts": 1775775600000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 37278.7, "quote_volume": 200.186619, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775660000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 252477.8, "quote_volume": 1355.805786, "trades": 7, "taker_buy_quote": 1355.805786}, {"ts": 1775775720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 34378.3, "quote_volume": 184.611471, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775775780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775775840000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8283.2, "quote_volume": 44.480784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775775900000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 22755.2, "quote_volume": 122.382976, "trades": 3, "taker_buy_quote": 100.902976}, {"ts": 1775775960000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8283.2, "quote_volume": 44.480784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776020000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 5726.6, "quote_volume": 30.751842, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776080000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 63481.6, "quote_volume": 341.531008, "trades": 2, "taker_buy_quote": 341.531008}, {"ts": 1775776140000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 16551.0, "quote_volume": 89.04438, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775776200000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776260000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776320000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 59995.3, "quote_volume": 322.174761, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 45000.0, "quote_volume": 241.65, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775776500000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 156100.3, "quote_volume": 836.697608, "trades": 10, "taker_buy_quote": 350.231512}, {"ts": 1775776560000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 182284.3, "quote_volume": 976.201538, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775776620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 551551.6, "quote_volume": 2956.316576, "trades": 8, "taker_buy_quote": 2837.045856}, {"ts": 1775776680000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 515663.3, "quote_volume": 2770.934571, "trades": 13, "taker_buy_quote": 2763.911148}, {"ts": 1775776740000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 3903.3, "quote_volume": 20.999754, "trades": 1, "taker_buy_quote": 20.999754}, {"ts": 1775776800000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776860000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776920000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775776980000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 33109.8, "quote_volume": 178.130724, "trades": 5, "taker_buy_quote": 178.130724}, {"ts": 1775777040000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777100000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777160000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777220000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 1022.3, "quote_volume": 5.499974, "trades": 1, "taker_buy_quote": 5.499974}, {"ts": 1775777280000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 23263.7, "quote_volume": 125.158706, "trades": 1, "taker_buy_quote": 125.158706}, {"ts": 1775777340000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777400000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 86141.1, "quote_volume": 462.153217, "trades": 14, "taker_buy_quote": 99.99616}, {"ts": 1775777460000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 252671.3, "quote_volume": 1354.318168, "trades": 8, "taker_buy_quote": 1354.318168}, {"ts": 1775777520000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 10067.2, "quote_volume": 53.98067, "trades": 3, "taker_buy_quote": 10.996686}, {"ts": 1775777580000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1310.5, "quote_volume": 7.02428, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775777640000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 18435.6, "quote_volume": 98.814816, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775777700000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775777760000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 486642.3, "quote_volume": 2613.206251, "trades": 13, "taker_buy_quote": 2327.225361}, {"ts": 1775777820000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 42523.9, "quote_volume": 228.353343, "trades": 3, "taker_buy_quote": 30.74862}, {"ts": 1775777880000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 178184.1, "quote_volume": 956.848617, "trades": 6, "taker_buy_quote": 441.836619}, {"ts": 1775777940000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 24563.5, "quote_volume": 131.905995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778000000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 847423.0, "quote_volume": 4557.44132, "trades": 20, "taker_buy_quote": 1315.863534}, {"ts": 1775778060000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778120000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 1390.2, "quote_volume": 7.465374, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775778180000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778240000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778300000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 1063348.5, "quote_volume": 5709.043496, "trades": 19, "taker_buy_quote": 44.522133}, {"ts": 1775778360000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778480000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778540000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778720000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778780000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778840000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775778900000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 197070.3, "quote_volume": 1058.267511, "trades": 3, "taker_buy_quote": 1058.267511}, {"ts": 1775778960000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8283.2, "quote_volume": 44.480784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779020000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775779080000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 55978.5, "quote_volume": 300.604545, "trades": 2, "taker_buy_quote": 300.604545}, {"ts": 1775779140000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 129370.4, "quote_volume": 694.719048, "trades": 5, "taker_buy_quote": 257.580642}, {"ts": 1775779200000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 38899.7, "quote_volume": 208.891389, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775779260000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 15134.4, "quote_volume": 81.271728, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775779320000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 78895.2, "quote_volume": 423.577224, "trades": 6, "taker_buy_quote": 26.889201}, {"ts": 1775779380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1402.5, "quote_volume": 7.503375, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775779440000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 7517.6, "quote_volume": 40.294336, "trades": 1, "taker_buy_quote": 40.294336}, {"ts": 1775779500000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 890672.3, "quote_volume": 4775.290138, "trades": 23, "taker_buy_quote": 3718.60745}, {"ts": 1775779560000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 45485.3, "quote_volume": 243.781208, "trades": 4, "taker_buy_quote": 233.081208}, {"ts": 1775779620000, "open": 0.00535, "high": 0.00535, "low": 0.00534, "close": 0.00534, "volume": 1530349.8, "quote_volume": 8184.812114, "trades": 71, "taker_buy_quote": 0.0}, {"ts": 1775779680000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 177133.4, "quote_volume": 945.892356, "trades": 12, "taker_buy_quote": 459.017322}, {"ts": 1775779740000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 838717.4, "quote_volume": 4475.184484, "trades": 30, "taker_buy_quote": 3996.018017}, {"ts": 1775779800000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 1416850.9, "quote_volume": 7556.805844, "trades": 74, "taker_buy_quote": 7218.613249}, {"ts": 1775779860000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 38143.5, "quote_volume": 203.09236, "trades": 10, "taker_buy_quote": 53.3}, {"ts": 1775779920000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 484303.8, "quote_volume": 2581.715209, "trades": 24, "taker_buy_quote": 1806.05337}, {"ts": 1775779980000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00533, "volume": 124765.6, "quote_volume": 664.128806, "trades": 5, "taker_buy_quote": 211.19592}, {"ts": 1775780040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 163358.7, "quote_volume": 870.701871, "trades": 7, "taker_buy_quote": 20.00349}, {"ts": 1775780160000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780220000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 742063.1, "quote_volume": 3963.979054, "trades": 23, "taker_buy_quote": 3910.079764}, {"ts": 1775780280000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 238342.5, "quote_volume": 1271.07647, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775780340000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775780460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 162943.4, "quote_volume": 868.488322, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775780760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775780940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 206469.5, "quote_volume": 1100.482435, "trades": 6, "taker_buy_quote": 1094.353468}, {"ts": 1775781000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 62558.4, "quote_volume": 333.436272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 99320.0, "quote_volume": 529.3756, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 50000.0, "quote_volume": 266.5, "trades": 2, "taker_buy_quote": 266.5}, {"ts": 1775781180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 131049.1, "quote_volume": 699.802194, "trades": 3, "taker_buy_quote": 699.802194}, {"ts": 1775781240000, "open": 0.00534, "high": 0.00538, "low": 0.00533, "close": 0.00537, "volume": 4924848.8, "quote_volume": 26380.711139, "trades": 113, "taker_buy_quote": 24638.547185}, {"ts": 1775781300000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781360000, "open": 0.00536, "high": 0.00537, "low": 0.00535, "close": 0.00536, "volume": 1834881.8, "quote_volume": 9833.530668, "trades": 48, "taker_buy_quote": 3608.180832}, {"ts": 1775781420000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 45854.0, "quote_volume": 245.77744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775781480000, "open": 0.00536, "high": 0.00536, "low": 0.00535, "close": 0.00535, "volume": 285631.2, "quote_volume": 1530.605612, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775781540000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781600000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 2834.0, "quote_volume": 15.19024, "trades": 2, "taker_buy_quote": 15.19024}, {"ts": 1775781660000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 729721.8, "quote_volume": 3911.308848, "trades": 21, "taker_buy_quote": 2706.961872}, {"ts": 1775781720000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 216918.4, "quote_volume": 1164.851808, "trades": 6, "taker_buy_quote": 963.504732}, {"ts": 1775781780000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 270694.4, "quote_volume": 1453.628928, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775781840000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 320232.0, "quote_volume": 1718.72948, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775781900000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775781960000, "open": 0.00536, "high": 0.00537, "low": 0.00536, "close": 0.00537, "volume": 12026.1, "quote_volume": 64.497248, "trades": 2, "taker_buy_quote": 20.058024}, {"ts": 1775782020000, "open": 0.00537, "high": 0.00538, "low": 0.00537, "close": 0.00538, "volume": 1138787.6, "quote_volume": 6123.637158, "trades": 25, "taker_buy_quote": 5981.30334}, {"ts": 1775782080000, "open": 0.00538, "high": 0.00538, "low": 0.00538, "close": 0.00538, "volume": 38178.1, "quote_volume": 205.398178, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775782140000, "open": 0.00538, "high": 0.00538, "low": 0.00537, "close": 0.00537, "volume": 1045393.2, "quote_volume": 5621.365408, "trades": 23, "taker_buy_quote": 175.235208}, {"ts": 1775782200000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 153605.4, "quote_volume": 824.860998, "trades": 4, "taker_buy_quote": 824.860998}, {"ts": 1775782260000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 78187.2, "quote_volume": 419.865264, "trades": 4, "taker_buy_quote": 241.65}, {"ts": 1775782320000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 8283.2, "quote_volume": 44.480784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775782380000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 186912.4, "quote_volume": 1003.719588, "trades": 5, "taker_buy_quote": 155.73}, {"ts": 1775782440000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 154382.6, "quote_volume": 829.034562, "trades": 4, "taker_buy_quote": 829.034562}, {"ts": 1775782500000, "open": 0.00537, "high": 0.00537, "low": 0.00537, "close": 0.00537, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782560000, "open": 0.00537, "high": 0.00537, "low": 0.00536, "close": 0.00536, "volume": 14783.2, "quote_volume": 79.320784, "trades": 4, "taker_buy_quote": 44.480784}, {"ts": 1775782620000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782680000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 74965.4, "quote_volume": 401.438724, "trades": 3, "taker_buy_quote": 200.375024}, {"ts": 1775782740000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775782800000, "open": 0.00535, "high": 0.00535, "low": 0.00533, "close": 0.00533, "volume": 766292.0, "quote_volume": 4090.782674, "trades": 25, "taker_buy_quote": 333.362527}, {"ts": 1775782860000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 659040.9, "quote_volume": 3507.806015, "trades": 16, "taker_buy_quote": 0.0}, {"ts": 1775782920000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 16651.9, "quote_volume": 88.588108, "trades": 1, "taker_buy_quote": 88.588108}, {"ts": 1775782980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8458.6, "quote_volume": 44.999752, "trades": 1, "taker_buy_quote": 44.999752}, {"ts": 1775783040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8314.4, "quote_volume": 44.232608, "trades": 1, "taker_buy_quote": 44.232608}, {"ts": 1775783220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8322.1, "quote_volume": 44.273572, "trades": 2, "taker_buy_quote": 44.273572}, {"ts": 1775783280000, "open": 0.00531, "high": 0.00533, "low": 0.0053, "close": 0.00532, "volume": 4615991.4, "quote_volume": 24523.991611, "trades": 58, "taker_buy_quote": 22929.346832}, {"ts": 1775783340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8322.1, "quote_volume": 44.273572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 192324.8, "quote_volume": 1025.091184, "trades": 7, "taker_buy_quote": 414.259326}, {"ts": 1775783580000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 220680.5, "quote_volume": 1175.765595, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775783640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 1393.1, "quote_volume": 7.411292, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775783700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 21004.1, "quote_volume": 111.741812, "trades": 2, "taker_buy_quote": 57.876812}, {"ts": 1775783820000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775783940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 73557.1, "quote_volume": 391.323772, "trades": 6, "taker_buy_quote": 147.460292}, {"ts": 1775784060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 90125.0, "quote_volume": 479.465, "trades": 4, "taker_buy_quote": 479.465}, {"ts": 1775784120000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 120399.1, "quote_volume": 639.420471, "trades": 3, "taker_buy_quote": 238.95}, {"ts": 1775784180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8368.9, "quote_volume": 44.522548, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 26808.1, "quote_volume": 142.619092, "trades": 3, "taker_buy_quote": 53.865}, {"ts": 1775784360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 91262.8, "quote_volume": 485.518096, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775784420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 58417.9, "quote_volume": 310.783228, "trades": 3, "taker_buy_quote": 310.783228}, {"ts": 1775784480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 172535.4, "quote_volume": 919.613682, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775784540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 139366.5, "quote_volume": 742.823445, "trades": 5, "taker_buy_quote": 742.823445}, {"ts": 1775784600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8353.2, "quote_volume": 44.522556, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775784660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784720000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 153389.7, "quote_volume": 820.489954, "trades": 5, "taker_buy_quote": 820.489954}, {"ts": 1775784780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 177236.8, "quote_volume": 948.21688, "trades": 7, "taker_buy_quote": 814.773435}, {"ts": 1775784840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775784900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 113748.2, "quote_volume": 608.55287, "trades": 5, "taker_buy_quote": 105.5662}, {"ts": 1775784960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 15119.2, "quote_volume": 80.88772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785020000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 86800.0, "quote_volume": 465.248, "trades": 3, "taker_buy_quote": 24.837168}, {"ts": 1775785080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 63943.0, "quote_volume": 342.09505, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775785140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8298.7, "quote_volume": 44.398045, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775785320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785500000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 162758.5, "quote_volume": 869.173247, "trades": 10, "taker_buy_quote": 706.970747}, {"ts": 1775785560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785740000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8337.6, "quote_volume": 44.60616, "trades": 1, "taker_buy_quote": 44.60616}, {"ts": 1775785800000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775785860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 454301.4, "quote_volume": 2425.969476, "trades": 31, "taker_buy_quote": 483.641664}, {"ts": 1775785920000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 17675.5, "quote_volume": 94.480627, "trades": 2, "taker_buy_quote": 49.999495}, {"ts": 1775785980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 9336.5, "quote_volume": 49.85691, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775786040000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 478164.6, "quote_volume": 2557.218349, "trades": 10, "taker_buy_quote": 1850.526366}, {"ts": 1775786100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 177971.8, "quote_volume": 950.369412, "trades": 5, "taker_buy_quote": 259.653762}, {"ts": 1775786280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 108769.1, "quote_volume": 580.826994, "trades": 4, "taker_buy_quote": 89.128872}, {"ts": 1775786340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775786400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 249254.6, "quote_volume": 1331.019564, "trades": 6, "taker_buy_quote": 876.643236}, {"ts": 1775786460000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 207369.6, "quote_volume": 1108.024904, "trades": 6, "taker_buy_quote": 1108.024904}, {"ts": 1775786520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 131421.4, "quote_volume": 703.10449, "trades": 3, "taker_buy_quote": 222.65523}, {"ts": 1775786580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 18911.0, "quote_volume": 101.17385, "trades": 3, "taker_buy_quote": 101.17385}, {"ts": 1775786640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 16659.6, "quote_volume": 89.12886, "trades": 1, "taker_buy_quote": 89.12886}, {"ts": 1775786700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 110670.0, "quote_volume": 590.9778, "trades": 4, "taker_buy_quote": 213.6}, {"ts": 1775786760000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 174818.2, "quote_volume": 933.529188, "trades": 6, "taker_buy_quote": 693.229188}, {"ts": 1775786820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 52812.1, "quote_volume": 282.544735, "trades": 1, "taker_buy_quote": 282.544735}, {"ts": 1775786880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8322.0, "quote_volume": 44.5227, "trades": 1, "taker_buy_quote": 44.5227}, {"ts": 1775786940000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787000000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 107592.1, "quote_volume": 575.617735, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775787060000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3478.3, "quote_volume": 18.608905, "trades": 1, "taker_buy_quote": 18.608905}, {"ts": 1775787120000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787180000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787240000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787300000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 171679.1, "quote_volume": 916.766394, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 34189.0, "quote_volume": 182.22737, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775787600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787720000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775787900000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 52731.2, "quote_volume": 281.057296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775787960000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788020000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788080000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788140000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 100230.2, "quote_volume": 534.226966, "trades": 4, "taker_buy_quote": 534.226966}, {"ts": 1775788260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775788380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775788860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 368493.9, "quote_volume": 1971.442365, "trades": 10, "taker_buy_quote": 1971.442365}, {"ts": 1775788920000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 137302.1, "quote_volume": 734.566235, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775788980000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8314.2, "quote_volume": 44.48097, "trades": 1, "taker_buy_quote": 44.48097}, {"ts": 1775789040000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8329.8, "quote_volume": 44.56443, "trades": 1, "taker_buy_quote": 44.56443}, {"ts": 1775789100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789220000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789280000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 41651.0, "quote_volume": 222.41634, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789340000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789400000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789460000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 136327.9, "quote_volume": 726.814972, "trades": 4, "taker_buy_quote": 726.814972}, {"ts": 1775789520000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 4587.1, "quote_volume": 24.449243, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1809.5, "quote_volume": 9.644635, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775789880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 990.4, "quote_volume": 5.278832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775789940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 33327.1, "quote_volume": 177.633443, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 208028.7, "quote_volume": 1108.792971, "trades": 6, "taker_buy_quote": 1108.792971}, {"ts": 1775790060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 165663.1, "quote_volume": 882.984323, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775790120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 33868.7, "quote_volume": 180.520171, "trades": 1, "taker_buy_quote": 180.520171}, {"ts": 1775790180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 25036.2, "quote_volume": 133.442946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775790240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 23159.8, "quote_volume": 123.441734, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775790420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 115777.5, "quote_volume": 618.25185, "trades": 8, "taker_buy_quote": 618.25185}, {"ts": 1775790540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790660000, "open": 0.00534, "high": 0.00535, "low": 0.00534, "close": 0.00535, "volume": 27013.5, "quote_volume": 144.439005, "trades": 2, "taker_buy_quote": 99.999525}, {"ts": 1775790720000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 153829.9, "quote_volume": 821.451666, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775790840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 25012.8, "quote_volume": 133.568352, "trades": 2, "taker_buy_quote": 133.568352}, {"ts": 1775790900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775790960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791020000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791080000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791200000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791260000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791320000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791380000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 45000.0, "quote_volume": 239.85, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775791500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775791560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 111518.6, "quote_volume": 594.394138, "trades": 2, "taker_buy_quote": 594.394138}, {"ts": 1775791620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 89366.0, "quote_volume": 476.32078, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775791680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791740000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791800000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775791860000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775791920000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775791980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792040000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 125632.0, "quote_volume": 669.61856, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775792100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 75117.4, "quote_volume": 400.375742, "trades": 2, "taker_buy_quote": 400.375742}, {"ts": 1775792160000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 201954.3, "quote_volume": 1076.416419, "trades": 46, "taker_buy_quote": 1066.406679}, {"ts": 1775792220000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 128999.2, "quote_volume": 687.565736, "trades": 12, "taker_buy_quote": 239.85}, {"ts": 1775792280000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792340000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 20330.0, "quote_volume": 108.3589, "trades": 6, "taker_buy_quote": 108.3589}, {"ts": 1775792400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 149988.7, "quote_volume": 799.439771, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775792520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 29813.5, "quote_volume": 158.905955, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775792760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 159434.3, "quote_volume": 849.784819, "trades": 7, "taker_buy_quote": 161.972304}, {"ts": 1775792820000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 1161004.8, "quote_volume": 6188.906814, "trades": 12, "taker_buy_quote": 6089.571774}, {"ts": 1775792880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775792940000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793000000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 4643.3, "quote_volume": 24.702356, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 165208.6, "quote_volume": 878.909752, "trades": 6, "taker_buy_quote": 258.727028}, {"ts": 1775793120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 128795.6, "quote_volume": 685.192592, "trades": 3, "taker_buy_quote": 445.792592}, {"ts": 1775793420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 38021.2, "quote_volume": 202.272784, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8353.2, "quote_volume": 44.439024, "trades": 1, "taker_buy_quote": 44.439024}, {"ts": 1775793540000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775793600000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 141906.4, "quote_volume": 754.942048, "trades": 3, "taker_buy_quote": 754.942048}, {"ts": 1775793660000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 129588.8, "quote_volume": 689.412416, "trades": 3, "taker_buy_quote": 49.999488}, {"ts": 1775793720000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 48987.0, "quote_volume": 260.57097, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775793780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 68552.4, "quote_volume": 364.698768, "trades": 5, "taker_buy_quote": 320.30124}, {"ts": 1775793840000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5444.4, "quote_volume": 28.909764, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793900000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8368.9, "quote_volume": 44.438859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775793960000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 172312.9, "quote_volume": 916.704628, "trades": 4, "taker_buy_quote": 856.763124}, {"ts": 1775794320000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794380000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 9439.0, "quote_volume": 50.2047, "trades": 2, "taker_buy_quote": 44.48052}, {"ts": 1775794440000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 36639.0, "quote_volume": 194.91948, "trades": 1, "taker_buy_quote": 194.91948}, {"ts": 1775794500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 8345.4, "quote_volume": 44.397528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775794560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794800000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794920000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775794980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 88729.2, "quote_volume": 472.926636, "trades": 3, "taker_buy_quote": 418.958254}, {"ts": 1775795040000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 179218.0, "quote_volume": 955.781029, "trades": 6, "taker_buy_quote": 382.17549}, {"ts": 1775795100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795160000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 209495.2, "quote_volume": 1116.609416, "trades": 6, "taker_buy_quote": 620.207328}, {"ts": 1775795220000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775795280000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795340000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775795880000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 3899.4, "quote_volume": 20.744808, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775795940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 22279.5, "quote_volume": 118.749735, "trades": 2, "taker_buy_quote": 118.749735}, {"ts": 1775796000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5628.5, "quote_volume": 29.999905, "trades": 1, "taker_buy_quote": 29.999905}, {"ts": 1775796120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 116227.8, "quote_volume": 619.494174, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775796180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 44.480982}, {"ts": 1775796240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 107203.5, "quote_volume": 571.394655, "trades": 3, "taker_buy_quote": 571.394655}, {"ts": 1775796420000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775796480000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796540000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796600000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796660000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 12365.0, "quote_volume": 66.0291, "trades": 3, "taker_buy_quote": 66.0291}, {"ts": 1775796780000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 353715.3, "quote_volume": 1892.376855, "trades": 10, "taker_buy_quote": 761.853375}, {"ts": 1775796840000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775796960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775797140000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 953.1, "quote_volume": 5.089554, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775797200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2060.0, "quote_volume": 11.021, "trades": 1, "taker_buy_quote": 11.021}, {"ts": 1775797260000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 64737.5, "quote_volume": 345.512169, "trades": 4, "taker_buy_quote": 6.030996}, {"ts": 1775797320000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 23356.9, "quote_volume": 124.336454, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775797380000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 14283.7, "quote_volume": 75.989284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775797440000, "open": 0.00532, "high": 0.00534, "low": 0.00532, "close": 0.00534, "volume": 306579.7, "quote_volume": 1635.068579, "trades": 12, "taker_buy_quote": 1504.89846}, {"ts": 1775797500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 16653.6, "quote_volume": 88.763688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775797560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 155965.4, "quote_volume": 831.295582, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775797620000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 31973.3, "quote_volume": 170.35875, "trades": 4, "taker_buy_quote": 139.003202}, {"ts": 1775797680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 124586.5, "quote_volume": 662.80018, "trades": 11, "taker_buy_quote": 448.083384}, {"ts": 1775797740000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 37530.2, "quote_volume": 199.84987, "trades": 4, "taker_buy_quote": 100.846798}, {"ts": 1775797800000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 132590.5, "quote_volume": 706.581688, "trades": 7, "taker_buy_quote": 89.003538}, {"ts": 1775797860000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 186475.0, "quote_volume": 993.704025, "trades": 6, "taker_buy_quote": 883.194325}, {"ts": 1775797920000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 99648.6, "quote_volume": 530.981243, "trades": 7, "taker_buy_quote": 319.892209}, {"ts": 1775797980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13049.4, "quote_volume": 69.422808, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 16393.4, "quote_volume": 87.212888, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798100000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 29627.8, "quote_volume": 157.759996, "trades": 3, "taker_buy_quote": 74.6733}, {"ts": 1775798160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 26664.4, "quote_volume": 141.854608, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 15705.5, "quote_volume": 83.55326, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13220.9, "quote_volume": 70.335188, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 19906.2, "quote_volume": 105.900984, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798400000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 66396.5, "quote_volume": 353.793944, "trades": 4, "taker_buy_quote": 289.943472}, {"ts": 1775798460000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 151997.6, "quote_volume": 810.002087, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775798520000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 32838.8, "quote_volume": 174.716946, "trades": 4, "taker_buy_quote": 7.74449}, {"ts": 1775798580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 19188.2, "quote_volume": 102.081224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775798640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 13606.8, "quote_volume": 72.388176, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775798700000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 194509.1, "quote_volume": 1036.733503, "trades": 3, "taker_buy_quote": 1036.733503}, {"ts": 1775798760000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775798820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 129155.7, "quote_volume": 688.399881, "trades": 3, "taker_buy_quote": 688.399881}, {"ts": 1775798880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775798940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 25036.2, "quote_volume": 133.442946, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775799000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 8345.4, "quote_volume": 44.480982, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799060000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799120000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 161826.8, "quote_volume": 862.536844, "trades": 4, "taker_buy_quote": 44.480982}, {"ts": 1775799180000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799240000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799300000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799360000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 96707.4, "quote_volume": 516.417516, "trades": 5, "taker_buy_quote": 516.417516}, {"ts": 1775799480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 9501.8, "quote_volume": 50.739612, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775799540000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799600000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 13624.3, "quote_volume": 72.753762, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775799780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775799900000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 10382.0, "quote_volume": 55.5437, "trades": 2, "taker_buy_quote": 55.5437}, {"ts": 1775799960000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 179509.8, "quote_volume": 960.37743, "trades": 7, "taker_buy_quote": 960.37743}, {"ts": 1775800020000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 297069.6, "quote_volume": 1589.32236, "trades": 6, "taker_buy_quote": 536.185025}, {"ts": 1775800080000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800140000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800200000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800260000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800320000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800380000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800440000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775800500000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 113064.3, "quote_volume": 604.894005, "trades": 4, "taker_buy_quote": 254.680865}, {"ts": 1775800560000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 198405.8, "quote_volume": 1061.47103, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775800620000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 306779.0, "quote_volume": 1641.26765, "trades": 7, "taker_buy_quote": 1462.030345}, {"ts": 1775800680000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 24989.4, "quote_volume": 133.69329, "trades": 1, "taker_buy_quote": 133.69329}, {"ts": 1775800740000, "open": 0.00535, "high": 0.00536, "low": 0.00535, "close": 0.00536, "volume": 202083.8, "quote_volume": 1082.03633, "trades": 8, "taker_buy_quote": 1082.03633}, {"ts": 1775800800000, "open": 0.00536, "high": 0.00536, "low": 0.00536, "close": 0.00536, "volume": 1132.2, "quote_volume": 6.068592, "trades": 1, "taker_buy_quote": 6.068592}, {"ts": 1775800860000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 37775.7, "quote_volume": 202.099995, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775800920000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 8314.2, "quote_volume": 44.48097, "trades": 1, "taker_buy_quote": 44.48097}, {"ts": 1775800980000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 221344.7, "quote_volume": 1184.194145, "trades": 7, "taker_buy_quote": 403.341315}, {"ts": 1775801040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 74364.4, "quote_volume": 397.105896, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775801100000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 247101.0, "quote_volume": 1321.99035, "trades": 10, "taker_buy_quote": 1011.32869}, {"ts": 1775801160000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1051.1, "quote_volume": 5.623385, "trades": 1, "taker_buy_quote": 5.623385}, {"ts": 1775801220000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 6721.4, "quote_volume": 35.892276, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775801280000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1322.6, "quote_volume": 7.07591, "trades": 1, "taker_buy_quote": 7.07591}, {"ts": 1775801340000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801400000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801460000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801520000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775801580000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 4006.3, "quote_volume": 21.433705, "trades": 2, "taker_buy_quote": 21.433705}, {"ts": 1775801640000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3828.7, "quote_volume": 20.483545, "trades": 2, "taker_buy_quote": 20.483545}, {"ts": 1775801700000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 3659.8, "quote_volume": 19.57993, "trades": 3, "taker_buy_quote": 19.57993}, {"ts": 1775801760000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 1755.3, "quote_volume": 9.390855, "trades": 1, "taker_buy_quote": 9.390855}, {"ts": 1775801820000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 4860.4, "quote_volume": 26.00314, "trades": 3, "taker_buy_quote": 26.00314}, {"ts": 1775801880000, "open": 0.00535, "high": 0.00535, "low": 0.00535, "close": 0.00535, "volume": 2911.4, "quote_volume": 15.57599, "trades": 2, "taker_buy_quote": 15.57599}, {"ts": 1775801940000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 35701.6, "quote_volume": 190.604973, "trades": 5, "taker_buy_quote": 8.203842}, {"ts": 1775802000000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 3540.4, "quote_volume": 18.905736, "trades": 2, "taker_buy_quote": 18.905736}, {"ts": 1775802060000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 3532.0, "quote_volume": 18.86088, "trades": 2, "taker_buy_quote": 18.86088}, {"ts": 1775802120000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 6456.7, "quote_volume": 34.459569, "trades": 4, "taker_buy_quote": 24.221172}, {"ts": 1775802180000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 3473.4, "quote_volume": 18.547956, "trades": 2, "taker_buy_quote": 18.547956}, {"ts": 1775802240000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4077.5, "quote_volume": 21.77385, "trades": 2, "taker_buy_quote": 21.77385}, {"ts": 1775802300000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4540.0, "quote_volume": 24.2436, "trades": 3, "taker_buy_quote": 24.2436}, {"ts": 1775802360000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 39094.4, "quote_volume": 208.764096, "trades": 3, "taker_buy_quote": 208.764096}, {"ts": 1775802420000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4878.9, "quote_volume": 26.053326, "trades": 3, "taker_buy_quote": 26.053326}, {"ts": 1775802480000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4439.6, "quote_volume": 23.707464, "trades": 4, "taker_buy_quote": 23.707464}, {"ts": 1775802540000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 62402.6, "quote_volume": 332.635147, "trades": 5, "taker_buy_quote": 15.640326}, {"ts": 1775802600000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 342930.6, "quote_volume": 1827.831333, "trades": 11, "taker_buy_quote": 1064.412768}, {"ts": 1775802660000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4642.5, "quote_volume": 24.79095, "trades": 2, "taker_buy_quote": 24.79095}, {"ts": 1775802720000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4154.6, "quote_volume": 22.185564, "trades": 2, "taker_buy_quote": 22.185564}, {"ts": 1775802780000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 4666.2, "quote_volume": 24.917508, "trades": 2, "taker_buy_quote": 24.917508}, {"ts": 1775802840000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 6850.6, "quote_volume": 36.582204, "trades": 3, "taker_buy_quote": 36.582204}, {"ts": 1775802900000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 1592.3, "quote_volume": 8.502882, "trades": 1, "taker_buy_quote": 8.502882}, {"ts": 1775802960000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 2923.2, "quote_volume": 15.609888, "trades": 2, "taker_buy_quote": 15.609888}, {"ts": 1775803020000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 211990.7, "quote_volume": 1129.316691, "trades": 11, "taker_buy_quote": 32.526325}, {"ts": 1775803080000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 8782.9, "quote_volume": 46.797161, "trades": 4, "taker_buy_quote": 38.446889}, {"ts": 1775803140000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00534, "volume": 513872.8, "quote_volume": 2740.954672, "trades": 13, "taker_buy_quote": 2740.954672}, {"ts": 1775803200000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 162553.8, "quote_volume": 866.462643, "trades": 6, "taker_buy_quote": 27.174726}, {"ts": 1775803260000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 271688.4, "quote_volume": 1448.13147, "trades": 9, "taker_buy_quote": 162.434733}, {"ts": 1775803320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 7803.1, "quote_volume": 41.590523, "trades": 2, "taker_buy_quote": 41.590523}, {"ts": 1775803380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 4985.9, "quote_volume": 26.574847, "trades": 2, "taker_buy_quote": 26.574847}, {"ts": 1775803440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 9827.3, "quote_volume": 52.379509, "trades": 3, "taker_buy_quote": 52.379509}, {"ts": 1775803500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 3002.3, "quote_volume": 16.002259, "trades": 2, "taker_buy_quote": 16.002259}, {"ts": 1775803560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5623.8, "quote_volume": 29.974854, "trades": 2, "taker_buy_quote": 29.974854}, {"ts": 1775803620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 5557.1, "quote_volume": 29.619343, "trades": 3, "taker_buy_quote": 29.619343}, {"ts": 1775803680000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 71557.4, "quote_volume": 380.685368, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775803800000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 40225.6, "quote_volume": 213.639741, "trades": 3, "taker_buy_quote": 22.24026}, {"ts": 1775803860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775803980000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8368.9, "quote_volume": 44.438859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804100000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804220000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2057.9, "quote_volume": 10.927449, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 147713.1, "quote_volume": 785.833692, "trades": 4, "taker_buy_quote": 746.848732}, {"ts": 1775804460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 139949.2, "quote_volume": 744.529744, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20250.0, "quote_volume": 107.5275, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775804580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16722.2, "quote_volume": 88.794882, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775804640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 11222.8, "quote_volume": 59.705296, "trades": 1, "taker_buy_quote": 59.705296}, {"ts": 1775804760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1342.8, "quote_volume": 7.130268, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775804820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775804940000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 85374.8, "quote_volume": 454.206698, "trades": 5, "taker_buy_quote": 402.219658}, {"ts": 1775805000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805060000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 114936.4, "quote_volume": 611.461648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805120000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805180000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805240000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 11176.7, "quote_volume": 59.35879, "trades": 2, "taker_buy_quote": 5.592916}, {"ts": 1775805300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 150164.4, "quote_volume": 797.372964, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775805360000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 124744.4, "quote_volume": 662.294864, "trades": 6, "taker_buy_quote": 558.422964}, {"ts": 1775805420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 231120.8, "quote_volume": 1227.251448, "trades": 10, "taker_buy_quote": 935.535978}, {"ts": 1775805660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805780000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 98686.1, "quote_volume": 522.617924, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775805840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 105362.2, "quote_volume": 558.41966, "trades": 1, "taker_buy_quote": 558.41966}, {"ts": 1775805900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775805960000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 310346.6, "quote_volume": 1647.651082, "trades": 12, "taker_buy_quote": 1308.507192}, {"ts": 1775806020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 728105.4, "quote_volume": 3866.239674, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775806080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 45000.0, "quote_volume": 238.95, "trades": 2, "taker_buy_quote": 238.95}, {"ts": 1775806140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16714.4, "quote_volume": 88.753464, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775806260000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 699775.3, "quote_volume": 3707.476103, "trades": 22, "taker_buy_quote": 0.0}, {"ts": 1775806320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 115885.2, "quote_volume": 614.19156, "trades": 2, "taker_buy_quote": 560.52906}, {"ts": 1775806380000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 376279.7, "quote_volume": 1999.438007, "trades": 12, "taker_buy_quote": 1968.777536}, {"ts": 1775806440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4895.0, "quote_volume": 25.99245, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 145000.2, "quote_volume": 769.951062, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775806560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 36980.2, "quote_volume": 195.99506, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775806620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8369.0, "quote_volume": 44.3557, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775806920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3198.0, "quote_volume": 16.9494, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775806980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 48988.0, "quote_volume": 259.6364, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775807100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 10124.0, "quote_volume": 53.6572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775807280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 442605.5, "quote_volume": 2345.80915, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775807340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8384.7, "quote_volume": 44.43891, "trades": 1, "taker_buy_quote": 44.43891}, {"ts": 1775807400000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 1026604.4, "quote_volume": 5441.45891, "trades": 13, "taker_buy_quote": 5377.21641}, {"ts": 1775807460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 198499.5, "quote_volume": 1052.04735, "trades": 12, "taker_buy_quote": 219.09405}, {"ts": 1775807520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807640000, "open": 0.0053, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 107713.3, "quote_volume": 569.82434, "trades": 8, "taker_buy_quote": 233.84039}, {"ts": 1775807700000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 854514.2, "quote_volume": 4526.90495, "trades": 24, "taker_buy_quote": 3939.409569}, {"ts": 1775807760000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 385304.5, "quote_volume": 2039.766138, "trades": 10, "taker_buy_quote": 50.074611}, {"ts": 1775807820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775807940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 47258.9, "quote_volume": 249.999581, "trades": 3, "taker_buy_quote": 249.999581}, {"ts": 1775808120000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 146013.0, "quote_volume": 773.01628, "trades": 6, "taker_buy_quote": 773.01628}, {"ts": 1775808180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 197494.3, "quote_volume": 1044.744847, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775808240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 210869.7, "quote_volume": 1113.392016, "trades": 9, "taker_buy_quote": 1048.042512}, {"ts": 1775808300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 16832.8, "quote_volume": 88.877184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775808360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808420000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 144611.3, "quote_volume": 765.054531, "trades": 6, "taker_buy_quote": 235.843989}, {"ts": 1775808480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 162349.9, "quote_volume": 858.830971, "trades": 7, "taker_buy_quote": 576.872913}, {"ts": 1775808540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1339.5, "quote_volume": 7.09935, "trades": 1, "taker_buy_quote": 7.09935}, {"ts": 1775808600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808660000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1480.4, "quote_volume": 7.84612, "trades": 1, "taker_buy_quote": 7.84612}, {"ts": 1775808720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775808780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 93730.6, "quote_volume": 495.834874, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775808840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8408.4, "quote_volume": 44.480436, "trades": 1, "taker_buy_quote": 44.480436}, {"ts": 1775808900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 16816.8, "quote_volume": 88.960872, "trades": 1, "taker_buy_quote": 88.960872}, {"ts": 1775808960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 16816.8, "quote_volume": 88.960872, "trades": 1, "taker_buy_quote": 88.960872}, {"ts": 1775809200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8408.4, "quote_volume": 44.480436, "trades": 1, "taker_buy_quote": 44.480436}, {"ts": 1775809320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 235525.6, "quote_volume": 1243.575168, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775809560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8416.4, "quote_volume": 44.438592, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775809620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 16817.0, "quote_volume": 88.79376, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775809680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 37878.7, "quote_volume": 199.999536, "trades": 2, "taker_buy_quote": 107.437968}, {"ts": 1775809740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775809920000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 305296.4, "quote_volume": 1615.000523, "trades": 9, "taker_buy_quote": 1338.912225}, {"ts": 1775809980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 206608.6, "quote_volume": 1092.959494, "trades": 4, "taker_buy_quote": 1092.959494}, {"ts": 1775810160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6423.1, "quote_volume": 34.04243, "trades": 1, "taker_buy_quote": 34.04243}, {"ts": 1775810220000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 16840.6, "quote_volume": 89.170859, "trades": 2, "taker_buy_quote": 44.56505}, {"ts": 1775810280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810340000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 18120.0, "quote_volume": 95.902053, "trades": 4, "taker_buy_quote": 25.04409}, {"ts": 1775810400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 35226.8, "quote_volume": 186.70204, "trades": 2, "taker_buy_quote": 186.70204}, {"ts": 1775810460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 30601.6, "quote_volume": 162.18848, "trades": 1, "taker_buy_quote": 162.18848}, {"ts": 1775810520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775810760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 12801.3, "quote_volume": 67.84689, "trades": 1, "taker_buy_quote": 67.84689}, {"ts": 1775810820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 157411.4, "quote_volume": 832.706306, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775810880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5063.2, "quote_volume": 26.733696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775810940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 43009.4, "quote_volume": 227.089632, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775811000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8408.5, "quote_volume": 44.39688, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775811120000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 182477.8, "quote_volume": 963.312778, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775811180000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811240000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811300000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811360000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811420000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811480000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 50000.0, "quote_volume": 263.5, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775811660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 8424.4, "quote_volume": 44.396588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775811780000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 181314.3, "quote_volume": 957.339504, "trades": 4, "taker_buy_quote": 937.443408}, {"ts": 1775811900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775811960000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 369118.0, "quote_volume": 1946.92186, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775812020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 198039.9, "quote_volume": 1045.650672, "trades": 6, "taker_buy_quote": 1045.650672}, {"ts": 1775812200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 166436.4, "quote_volume": 878.784192, "trades": 8, "taker_buy_quote": 878.784192}, {"ts": 1775812260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 8424.4, "quote_volume": 44.480832, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775812320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 187402.4, "quote_volume": 989.484672, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 356044.5, "quote_volume": 1879.91496, "trades": 7, "taker_buy_quote": 834.940656}, {"ts": 1775812440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 173588.9, "quote_volume": 916.549392, "trades": 13, "taker_buy_quote": 916.549392}, {"ts": 1775812500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 107002.6, "quote_volume": 564.973728, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775812560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8919.0, "quote_volume": 47.18151, "trades": 2, "taker_buy_quote": 47.18151}, {"ts": 1775812620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 42000.0, "quote_volume": 221.76, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775812680000, "open": 0.00529, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 130398.5, "quote_volume": 691.028184, "trades": 8, "taker_buy_quote": 168.563724}, {"ts": 1775812740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775812980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 82029.2, "quote_volume": 433.934468, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775813160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 162270.0, "quote_volume": 860.031, "trades": 63, "taker_buy_quote": 860.031}, {"ts": 1775813460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8408.5, "quote_volume": 44.56505, "trades": 1, "taker_buy_quote": 44.56505}, {"ts": 1775813520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 16801.0, "quote_volume": 89.0453, "trades": 2, "taker_buy_quote": 89.0453}, {"ts": 1775813580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 180010.4, "quote_volume": 952.255016, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775813820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775813880000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 358752.8, "quote_volume": 1897.998192, "trades": 12, "taker_buy_quote": 1626.164136}, {"ts": 1775813940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 89530.2, "quote_volume": 473.614758, "trades": 56, "taker_buy_quote": 473.614758}, {"ts": 1775814000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814060000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 199365.6, "quote_volume": 1054.914885, "trades": 6, "taker_buy_quote": 1054.914885}, {"ts": 1775814120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 168318.6, "quote_volume": 890.405394, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775814180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 195491.8, "quote_volume": 1034.151622, "trades": 4, "taker_buy_quote": 1034.151622}, {"ts": 1775814360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 12375.1, "quote_volume": 65.464279, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 289024.6, "quote_volume": 1528.940134, "trades": 8, "taker_buy_quote": 497.089133}, {"ts": 1775814540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2646.5, "quote_volume": 13.999985, "trades": 1, "taker_buy_quote": 13.999985}, {"ts": 1775814720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2325.3, "quote_volume": 12.277584, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775814840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1276.2, "quote_volume": 6.738336, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775814900000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 229842.0, "quote_volume": 1217.309797, "trades": 6, "taker_buy_quote": 1217.309797}, {"ts": 1775814960000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 186287.3, "quote_volume": 985.448166, "trades": 5, "taker_buy_quote": 459.787227}, {"ts": 1775815020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 60537.0, "quote_volume": 320.24073, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775815080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 49721.0, "quote_volume": 263.02409, "trades": 3, "taker_buy_quote": 263.02409}, {"ts": 1775815140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 16832.8, "quote_volume": 89.045512, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775815260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 275722.8, "quote_volume": 1458.573612, "trades": 4, "taker_buy_quote": 747.976905}, {"ts": 1775815320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 88455.0, "quote_volume": 467.92695, "trades": 2, "taker_buy_quote": 467.92695}, {"ts": 1775815620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 25676.4, "quote_volume": 135.828156, "trades": 2, "taker_buy_quote": 129.442597}, {"ts": 1775815680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775815800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 105760.2, "quote_volume": 560.52906, "trades": 3, "taker_buy_quote": 560.52906}, {"ts": 1775815860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16951.0, "quote_volume": 90.00981, "trades": 4, "taker_buy_quote": 90.00981}, {"ts": 1775815920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 43422.6, "quote_volume": 230.574006, "trades": 28, "taker_buy_quote": 230.574006}, {"ts": 1775815980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 175889.9, "quote_volume": 932.21647, "trades": 30, "taker_buy_quote": 0.0}, {"ts": 1775816040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 13712.4, "quote_volume": 72.67572, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775816100000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 181127.2, "quote_volume": 959.916243, "trades": 11, "taker_buy_quote": 0.0}, {"ts": 1775816160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 31352.4, "quote_volume": 165.854196, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816220000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 158298.5, "quote_volume": 839.457439, "trades": 61, "taker_buy_quote": 839.457439}, {"ts": 1775816280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 3389.7, "quote_volume": 17.999307, "trades": 2, "taker_buy_quote": 17.999307}, {"ts": 1775816340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16552.5, "quote_volume": 87.893775, "trades": 2, "taker_buy_quote": 87.893775}, {"ts": 1775816580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 17605.8, "quote_volume": 93.486798, "trades": 2, "taker_buy_quote": 93.486798}, {"ts": 1775816640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775816700000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 233578.1, "quote_volume": 1237.984646, "trades": 44, "taker_buy_quote": 11.000196}, {"ts": 1775816760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 82308.0, "quote_volume": 436.2324, "trades": 40, "taker_buy_quote": 436.2324}, {"ts": 1775816820000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 106688.2, "quote_volume": 565.49638, "trades": 7, "taker_buy_quote": 285.2663}, {"ts": 1775816880000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 10101.1, "quote_volume": 53.392777, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775816940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 51831.5, "quote_volume": 274.188635, "trades": 1, "taker_buy_quote": 274.188635}, {"ts": 1775817000000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 1025678.6, "quote_volume": 5427.189334, "trades": 7, "taker_buy_quote": 5420.031964}, {"ts": 1775817060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 111077.0, "quote_volume": 587.59733, "trades": 4, "taker_buy_quote": 559.471458}, {"ts": 1775817180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 35955.4, "quote_volume": 190.204066, "trades": 3, "taker_buy_quote": 190.204066}, {"ts": 1775817240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1000.0, "quote_volume": 5.29, "trades": 1, "taker_buy_quote": 5.29}, {"ts": 1775817300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 180157.5, "quote_volume": 951.2316, "trades": 10, "taker_buy_quote": 797.070384}, {"ts": 1775817420000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 153029.8, "quote_volume": 807.976649, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775817480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 16870.2, "quote_volume": 89.074656, "trades": 2, "taker_buy_quote": 89.074656}, {"ts": 1775817540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 43228.3, "quote_volume": 228.245424, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775817600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15965.7, "quote_volume": 84.298896, "trades": 1, "taker_buy_quote": 84.298896}, {"ts": 1775817660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775817720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 108951.9, "quote_volume": 575.266032, "trades": 9, "taker_buy_quote": 288.213552}, {"ts": 1775817780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5332.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 28.15296}, {"ts": 1775817840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 9232.6, "quote_volume": 48.748128, "trades": 3, "taker_buy_quote": 48.748128}, {"ts": 1775817900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 130871.0, "quote_volume": 690.99888, "trades": 9, "taker_buy_quote": 175.328736}, {"ts": 1775817960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 37532.8, "quote_volume": 198.173184, "trades": 3, "taker_buy_quote": 184.096704}, {"ts": 1775818020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 10017.0, "quote_volume": 52.98993, "trades": 1, "taker_buy_quote": 52.98993}, {"ts": 1775818140000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 203151.5, "quote_volume": 1072.233999, "trades": 23, "taker_buy_quote": 107.942149}, {"ts": 1775818200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 84103.3, "quote_volume": 444.065424, "trades": 9, "taker_buy_quote": 444.065424}, {"ts": 1775818260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 10658.9, "quote_volume": 56.278992, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 20408.3, "quote_volume": 107.755824, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775818440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 945.1, "quote_volume": 4.999579, "trades": 1, "taker_buy_quote": 4.999579}, {"ts": 1775818560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2660.9, "quote_volume": 14.076161, "trades": 2, "taker_buy_quote": 14.076161}, {"ts": 1775818800000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775818860000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 621146.3, "quote_volume": 3276.762827, "trades": 37, "taker_buy_quote": 330.259248}, {"ts": 1775818920000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5846.6, "quote_volume": 30.811582, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775818980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819040000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 2271.4, "quote_volume": 11.981641, "trades": 2, "taker_buy_quote": 5.999664}, {"ts": 1775819100000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 9132.7, "quote_volume": 48.209349, "trades": 3, "taker_buy_quote": 42.25056}, {"ts": 1775819160000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819220000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819280000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 376178.2, "quote_volume": 1986.220896, "trades": 10, "taker_buy_quote": 914.803296}, {"ts": 1775819340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 349805.7, "quote_volume": 1846.974096, "trades": 32, "taker_buy_quote": 801.771696}, {"ts": 1775819400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819460000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.00529, "volume": 110426.3, "quote_volume": 584.172137, "trades": 29, "taker_buy_quote": 55.310129}, {"ts": 1775819520000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 107542.2, "quote_volume": 568.858906, "trades": 68, "taker_buy_quote": 548.09161}, {"ts": 1775819580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775819940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 202844.5, "quote_volume": 1071.01896, "trades": 4, "taker_buy_quote": 1071.01896}, {"ts": 1775820540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5332.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820720000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 264118.2, "quote_volume": 1393.537786, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775820780000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 201415.5, "quote_volume": 1063.47384, "trades": 5, "taker_buy_quote": 1063.47384}, {"ts": 1775820840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775820900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 25553.7, "quote_volume": 134.923536, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775820960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5332.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821080000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821140000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821200000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 202856.6, "quote_volume": 1071.082848, "trades": 6, "taker_buy_quote": 815.3508}, {"ts": 1775821440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 154044.5, "quote_volume": 813.35496, "trades": 4, "taker_buy_quote": 813.35496}, {"ts": 1775821620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821680000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 193049.0, "quote_volume": 1019.31356, "trades": 20, "taker_buy_quote": 344.393336}, {"ts": 1775821740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821800000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5874.2, "quote_volume": 30.957034, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775821860000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 123813.2, "quote_volume": 652.495564, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775821920000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775821980000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 202416.2, "quote_volume": 1066.733374, "trades": 28, "taker_buy_quote": 0.0}, {"ts": 1775822040000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 15423.6, "quote_volume": 81.367776, "trades": 2, "taker_buy_quote": 45.093312}, {"ts": 1775822100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 10353.0, "quote_volume": 54.66384, "trades": 1, "taker_buy_quote": 54.66384}, {"ts": 1775822220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822280000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822340000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 159096.6, "quote_volume": 838.465792, "trades": 13, "taker_buy_quote": 14.10288}, {"ts": 1775822400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5337.0, "quote_volume": 28.17936, "trades": 1, "taker_buy_quote": 28.17936}, {"ts": 1775822460000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 406714.3, "quote_volume": 2143.941101, "trades": 12, "taker_buy_quote": 765.999471}, {"ts": 1775822520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 26685.0, "quote_volume": 140.8968, "trades": 1, "taker_buy_quote": 140.8968}, {"ts": 1775822700000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 25824.0, "quote_volume": 136.35072, "trades": 9, "taker_buy_quote": 136.35072}, {"ts": 1775822760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 49034.2, "quote_volume": 258.900576, "trades": 11, "taker_buy_quote": 258.900576}, {"ts": 1775822820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775822940000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 116367.9, "quote_volume": 614.434972, "trades": 32, "taker_buy_quote": 614.434972}, {"ts": 1775823000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 41489.5, "quote_volume": 219.479455, "trades": 2, "taker_buy_quote": 219.479455}, {"ts": 1775823120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5331.9, "quote_volume": 28.205751, "trades": 2, "taker_buy_quote": 28.205751}, {"ts": 1775823180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 57331.9, "quote_volume": 303.285751, "trades": 24, "taker_buy_quote": 303.285751}, {"ts": 1775823240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 82888.9, "quote_volume": 438.482281, "trades": 33, "taker_buy_quote": 424.74997}, {"ts": 1775823300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 50662.4, "quote_volume": 268.004096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775823360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 32797.0, "quote_volume": 173.49613, "trades": 15, "taker_buy_quote": 173.49613}, {"ts": 1775823540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 166780.9, "quote_volume": 882.270961, "trades": 63, "taker_buy_quote": 882.270961}, {"ts": 1775823600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823780000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 387226.8, "quote_volume": 2045.112452, "trades": 13, "taker_buy_quote": 1120.89386}, {"ts": 1775823840000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775823960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 185459.3, "quote_volume": 979.225104, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775824020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 29616.2, "quote_volume": 156.373536, "trades": 1, "taker_buy_quote": 156.373536}, {"ts": 1775824080000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 106119.2, "quote_volume": 560.228388, "trades": 5, "taker_buy_quote": 437.014512}, {"ts": 1775824140000, "open": 0.00528, "high": 0.0053, "low": 0.00528, "close": 0.0053, "volume": 627329.0, "quote_volume": 3316.802914, "trades": 16, "taker_buy_quote": 3316.802914}, {"ts": 1775824200000, "open": 0.00529, "high": 0.00531, "low": 0.00528, "close": 0.0053, "volume": 1643862.6, "quote_volume": 8698.582748, "trades": 162, "taker_buy_quote": 4211.604222}, {"ts": 1775824260000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 86955.8, "quote_volume": 461.735298, "trades": 5, "taker_buy_quote": 46.00053}, {"ts": 1775824320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1860.0, "quote_volume": 9.8766, "trades": 1, "taker_buy_quote": 9.8766}, {"ts": 1775824500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 2071.6, "quote_volume": 11.000196, "trades": 1, "taker_buy_quote": 11.000196}, {"ts": 1775824560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4495.8, "quote_volume": 23.872698, "trades": 1, "taker_buy_quote": 23.872698}, {"ts": 1775824620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5301.8, "quote_volume": 28.152558, "trades": 1, "taker_buy_quote": 28.152558}, {"ts": 1775824680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2124.0, "quote_volume": 11.2572, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775824740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775824800000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 22871.7, "quote_volume": 121.677444, "trades": 16, "taker_buy_quote": 45.569524}, {"ts": 1775824860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 283350.7, "quote_volume": 1507.425724, "trades": 43, "taker_buy_quote": 521.116876}, {"ts": 1775824920000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00531, "volume": 269783.6, "quote_volume": 1435.296896, "trades": 12, "taker_buy_quote": 31.268978}, {"ts": 1775824980000, "open": 0.00532, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 416198.0, "quote_volume": 2214.236356, "trades": 69, "taker_buy_quote": 322.59592}, {"ts": 1775825040000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 15176.1, "quote_volume": 80.655877, "trades": 15, "taker_buy_quote": 37.658152}, {"ts": 1775825100000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 13770.7, "quote_volume": 73.191305, "trades": 14, "taker_buy_quote": 36.648416}, {"ts": 1775825160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825220000, "open": 0.00531, "high": 0.00532, "low": 0.0053, "close": 0.00532, "volume": 31753.2, "quote_volume": 168.647601, "trades": 14, "taker_buy_quote": 30.543184}, {"ts": 1775825280000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 39933.7, "quote_volume": 212.057378, "trades": 5, "taker_buy_quote": 5.017292}, {"ts": 1775825340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825520000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 1906.5, "quote_volume": 10.133052, "trades": 2, "taker_buy_quote": 5.073684}, {"ts": 1775825580000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 16268.7, "quote_volume": 86.521123, "trades": 7, "taker_buy_quote": 71.461432}, {"ts": 1775825640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 144119.5, "quote_volume": 765.274545, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775825700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 194060.9, "quote_volume": 1030.463379, "trades": 6, "taker_buy_quote": 1008.986022}, {"ts": 1775825820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775825940000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 670645.5, "quote_volume": 3567.59723, "trades": 19, "taker_buy_quote": 2257.57658}, {"ts": 1775826000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 79933.5, "quote_volume": 424.446885, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775826060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 10603.6, "quote_volume": 56.305116, "trades": 1, "taker_buy_quote": 56.305116}, {"ts": 1775826120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826180000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 14717.9, "quote_volume": 78.24621, "trades": 2, "taker_buy_quote": 78.24621}, {"ts": 1775826240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 10593.6, "quote_volume": 56.357952, "trades": 1, "taker_buy_quote": 56.357952}, {"ts": 1775826420000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 18540.7, "quote_volume": 98.636524, "trades": 1, "taker_buy_quote": 98.636524}, {"ts": 1775826480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 156268.6, "quote_volume": 831.348952, "trades": 66, "taker_buy_quote": 831.348952}, {"ts": 1775826540000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 37042.6, "quote_volume": 197.066632, "trades": 3, "taker_buy_quote": 197.066632}, {"ts": 1775826600000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826660000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 1022.9, "quote_volume": 5.441828, "trades": 1, "taker_buy_quote": 5.441828}, {"ts": 1775826840000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826900000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775826960000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1759.1, "quote_volume": 9.340821, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20800.0, "quote_volume": 110.448, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775827200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 11820.0, "quote_volume": 62.8824, "trades": 4, "taker_buy_quote": 62.8824}, {"ts": 1775827320000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 227772.0, "quote_volume": 1211.74704, "trades": 52, "taker_buy_quote": 1211.74704}, {"ts": 1775827380000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 93529.3, "quote_volume": 497.575876, "trades": 49, "taker_buy_quote": 497.575876}, {"ts": 1775827440000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 14690.2, "quote_volume": 78.151864, "trades": 3, "taker_buy_quote": 78.151864}, {"ts": 1775827500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775827800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 349231.9, "quote_volume": 1854.421389, "trades": 6, "taker_buy_quote": 238.95}, {"ts": 1775827860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 343474.7, "quote_volume": 1823.850657, "trades": 9, "taker_buy_quote": 1522.83366}, {"ts": 1775827920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 59683.1, "quote_volume": 316.917261, "trades": 3, "taker_buy_quote": 316.917261}, {"ts": 1775827980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 245547.4, "quote_volume": 1301.40122, "trades": 6, "taker_buy_quote": 817.27537}, {"ts": 1775828040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 63981.4, "quote_volume": 339.10142, "trades": 3, "taker_buy_quote": 48.72184}, {"ts": 1775828100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3891.0, "quote_volume": 20.6223, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 224928.0, "quote_volume": 1194.36768, "trades": 4, "taker_buy_quote": 110.330118}, {"ts": 1775828400000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 11781.0, "quote_volume": 62.47813, "trades": 2, "taker_buy_quote": 20.61873}, {"ts": 1775828460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 133948.1, "quote_volume": 711.264411, "trades": 4, "taker_buy_quote": 711.264411}, {"ts": 1775828580000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 1078.6, "quote_volume": 5.738152, "trades": 1, "taker_buy_quote": 5.738152}, {"ts": 1775828700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828760000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775828820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 14340.8, "quote_volume": 76.149648, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775828880000, "open": 0.00532, "high": 0.00532, "low": 0.0053, "close": 0.0053, "volume": 1115082.4, "quote_volume": 5920.211432, "trades": 106, "taker_buy_quote": 832.434232}, {"ts": 1775828940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 74617.2, "quote_volume": 395.47116, "trades": 5, "taker_buy_quote": 329.20314}, {"ts": 1775829060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 17583.9, "quote_volume": 93.370509, "trades": 1, "taker_buy_quote": 93.370509}, {"ts": 1775829360000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829420000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829480000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829540000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1667.8, "quote_volume": 8.856018, "trades": 1, "taker_buy_quote": 8.856018}, {"ts": 1775829600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775829780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6736.5, "quote_volume": 35.70345, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829840000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 126919.9, "quote_volume": 672.658594, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775829900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 10628.6, "quote_volume": 56.225294, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775829960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 45000.0, "quote_volume": 238.05, "trades": 1, "taker_buy_quote": 238.05}, {"ts": 1775830020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5321.8, "quote_volume": 28.152322, "trades": 1, "taker_buy_quote": 28.152322}, {"ts": 1775830080000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 167402.2, "quote_volume": 885.777278, "trades": 6, "taker_buy_quote": 885.777278}, {"ts": 1775830140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 207796.7, "quote_volume": 1099.244543, "trades": 20, "taker_buy_quote": 0.0}, {"ts": 1775830200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5321.8, "quote_volume": 28.152322, "trades": 1, "taker_buy_quote": 28.152322}, {"ts": 1775830260000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 318491.6, "quote_volume": 1684.831503, "trades": 10, "taker_buy_quote": 286.944771}, {"ts": 1775830320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 29730.9, "quote_volume": 157.57377, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830500000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 309348.6, "quote_volume": 1642.322565, "trades": 41, "taker_buy_quote": 813.336948}, {"ts": 1775830560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 205365.6, "quote_volume": 1090.491336, "trades": 42, "taker_buy_quote": 149.28003}, {"ts": 1775830620000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 15227.4, "quote_volume": 80.903832, "trades": 3, "taker_buy_quote": 24.651816}, {"ts": 1775830680000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 100484.9, "quote_volume": 534.655308, "trades": 6, "taker_buy_quote": 40.31612}, {"ts": 1775830740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 149160.7, "quote_volume": 793.534924, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775830800000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 5296.8, "quote_volume": 28.178976, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775830860000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775830920000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 233984.0, "quote_volume": 1247.17435, "trades": 8, "taker_buy_quote": 815.130413}, {"ts": 1775830980000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 10573.6, "quote_volume": 56.357288, "trades": 1, "taker_buy_quote": 56.357288}, {"ts": 1775831040000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 157640.1, "quote_volume": 840.127843, "trades": 3, "taker_buy_quote": 790.178363}, {"ts": 1775831100000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 1685.8, "quote_volume": 8.985314, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775831160000, "open": 0.00533, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 340621.6, "quote_volume": 1815.082911, "trades": 15, "taker_buy_quote": 289.264062}, {"ts": 1775831220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831400000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 60396.2, "quote_volume": 321.911746, "trades": 2, "taker_buy_quote": 321.911746}, {"ts": 1775831460000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831520000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831580000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831640000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831700000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 9106.1, "quote_volume": 48.626574, "trades": 1, "taker_buy_quote": 48.626574}, {"ts": 1775831760000, "open": 0.00534, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 590555.3, "quote_volume": 3147.712518, "trades": 77, "taker_buy_quote": 28.178646}, {"ts": 1775831820000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831880000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775831940000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 430476.2, "quote_volume": 2294.438146, "trades": 15, "taker_buy_quote": 1896.122449}, {"ts": 1775832000000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 53346.1, "quote_volume": 284.334713, "trades": 28, "taker_buy_quote": 284.334713}, {"ts": 1775832060000, "open": 0.00533, "high": 0.00534, "low": 0.00533, "close": 0.00533, "volume": 788231.8, "quote_volume": 4204.294161, "trades": 45, "taker_buy_quote": 4092.918481}, {"ts": 1775832120000, "open": 0.00534, "high": 0.00534, "low": 0.00532, "close": 0.00532, "volume": 358706.4, "quote_volume": 1911.770176, "trades": 56, "taker_buy_quote": 197.672558}, {"ts": 1775832180000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 729735.4, "quote_volume": 3881.436658, "trades": 117, "taker_buy_quote": 516.823104}, {"ts": 1775832240000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 103258.5, "quote_volume": 549.33522, "trades": 3, "taker_buy_quote": 493.987536}, {"ts": 1775832300000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832360000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832420000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 13122.5, "quote_volume": 69.849211, "trades": 3, "taker_buy_quote": 19.993363}, {"ts": 1775832480000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832540000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 238161.3, "quote_volume": 1266.187476, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775832600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832720000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 337070.7, "quote_volume": 1794.427664, "trades": 7, "taker_buy_quote": 1794.427664}, {"ts": 1775832780000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832840000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775832900000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 368679.2, "quote_volume": 1961.373344, "trades": 45, "taker_buy_quote": 615.773508}, {"ts": 1775832960000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 95602.3, "quote_volume": 508.604236, "trades": 2, "taker_buy_quote": 508.604236}, {"ts": 1775833020000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833080000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833140000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833200000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 585307.0, "quote_volume": 3119.68631, "trades": 12, "taker_buy_quote": 3031.75197}, {"ts": 1775833260000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 142295.4, "quote_volume": 758.434482, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775833320000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 86247.3, "quote_volume": 459.698109, "trades": 10, "taker_buy_quote": 161.772429}, {"ts": 1775833380000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 18368.3, "quote_volume": 97.903039, "trades": 2, "taker_buy_quote": 97.903039}, {"ts": 1775833440000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 14658.3, "quote_volume": 78.035024, "trades": 2, "taker_buy_quote": 28.178644}, {"ts": 1775833500000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833560000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833620000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833680000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 30000.8, "quote_volume": 159.883799, "trades": 2, "taker_buy_quote": 148.996419}, {"ts": 1775833740000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 10000.0, "quote_volume": 53.4, "trades": 1, "taker_buy_quote": 53.4}, {"ts": 1775833800000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833860000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833920000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775833980000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834040000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834100000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834160000, "open": 0.00534, "high": 0.00534, "low": 0.00534, "close": 0.00534, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 154559.3, "quote_volume": 822.255476, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775834280000, "open": 0.00531, "high": 0.00533, "low": 0.00531, "close": 0.00532, "volume": 291380.4, "quote_volume": 1550.95087, "trades": 10, "taker_buy_quote": 1420.800722}, {"ts": 1775834340000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 234132.7, "quote_volume": 1245.585964, "trades": 45, "taker_buy_quote": 290.908772}, {"ts": 1775834400000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 90140.9, "quote_volume": 479.549588, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834460000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 231546.0, "quote_volume": 1231.82472, "trades": 7, "taker_buy_quote": 1231.82472}, {"ts": 1775834580000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775834640000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 192751.0, "quote_volume": 1025.43532, "trades": 7, "taker_buy_quote": 971.1394}, {"ts": 1775834700000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 82784.6, "quote_volume": 440.414072, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775834760000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.00529, "volume": 210055.0, "quote_volume": 1114.030626, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775834820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 398704.4, "quote_volume": 2113.13332, "trades": 4, "taker_buy_quote": 2113.13332}, {"ts": 1775834880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 324074.6, "quote_volume": 1717.59538, "trades": 6, "taker_buy_quote": 797.8461}, {"ts": 1775834940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 93836.0, "quote_volume": 497.3308, "trades": 3, "taker_buy_quote": 497.3308}, {"ts": 1775835060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 108985.8, "quote_volume": 577.62474, "trades": 29, "taker_buy_quote": 577.62474}, {"ts": 1775835240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 22909.0, "quote_volume": 121.4177, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775835300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 318120.4, "quote_volume": 1682.856916, "trades": 67, "taker_buy_quote": 659.371521}, {"ts": 1775835420000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5306.8, "quote_volume": 28.072972, "trades": 1, "taker_buy_quote": 28.072972}, {"ts": 1775835480000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 11488.0, "quote_volume": 60.77152, "trades": 4, "taker_buy_quote": 60.77152}, {"ts": 1775835540000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835660000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 222241.6, "quote_volume": 1173.435648, "trades": 47, "taker_buy_quote": 427.2576}, {"ts": 1775835720000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 316431.9, "quote_volume": 1670.760432, "trades": 67, "taker_buy_quote": 134.38128}, {"ts": 1775835780000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 906599.1, "quote_volume": 4788.266479, "trades": 14, "taker_buy_quote": 4788.266479}, {"ts": 1775835840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 13204.5, "quote_volume": 69.851805, "trades": 2, "taker_buy_quote": 69.851805}, {"ts": 1775835900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775835960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 108526.1, "quote_volume": 575.18833, "trades": 7, "taker_buy_quote": 575.18833}, {"ts": 1775836020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2069.6, "quote_volume": 10.948184, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775836080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9451.7, "quote_volume": 50.09401, "trades": 2, "taker_buy_quote": 50.09401}, {"ts": 1775836260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836380000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5301.8, "quote_volume": 28.09954, "trades": 3, "taker_buy_quote": 28.09954}, {"ts": 1775836440000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836500000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836620000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 472593.2, "quote_volume": 2496.536318, "trades": 29, "taker_buy_quote": 640.397802}, {"ts": 1775836680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 458211.6, "quote_volume": 2423.939364, "trades": 29, "taker_buy_quote": 2423.939364}, {"ts": 1775836800000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 105306.8, "quote_volume": 556.972972, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775836860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775836920000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 21257.4, "quote_volume": 112.451646, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775836980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5311.8, "quote_volume": 28.099422, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5321.8, "quote_volume": 28.152322, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775837160000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 903050.8, "quote_volume": 4769.619088, "trades": 13, "taker_buy_quote": 0.0}, {"ts": 1775837220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1984.3, "quote_volume": 10.51679, "trades": 1, "taker_buy_quote": 10.51679}, {"ts": 1775837340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 26544.0, "quote_volume": 140.6832, "trades": 2, "taker_buy_quote": 140.6832}, {"ts": 1775837400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5316.8, "quote_volume": 28.17904, "trades": 1, "taker_buy_quote": 28.17904}, {"ts": 1775837460000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 32433.6, "quote_volume": 171.68008, "trades": 2, "taker_buy_quote": 56.35808}, {"ts": 1775837520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837580000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 51930.6, "quote_volume": 275.23218, "trades": 3, "taker_buy_quote": 275.23218}, {"ts": 1775837640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775837940000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 41926.0, "quote_volume": 222.62706, "trades": 2, "taker_buy_quote": 222.62706}, {"ts": 1775838000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 255801.3, "quote_volume": 1358.304903, "trades": 26, "taker_buy_quote": 0.0}, {"ts": 1775838060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838180000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 342100.2, "quote_volume": 1813.13106, "trades": 11, "taker_buy_quote": 488.12152}, {"ts": 1775838240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838360000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 4904.0, "quote_volume": 25.9912, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775838420000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 41224.8, "quote_volume": 218.480152, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775838480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 385430.8, "quote_volume": 2042.78324, "trades": 8, "taker_buy_quote": 1466.05632}, {"ts": 1775838540000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 56286.4, "quote_volume": 298.233419, "trades": 4, "taker_buy_quote": 253.53239}, {"ts": 1775838600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838780000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 340553.7, "quote_volume": 1802.033985, "trades": 30, "taker_buy_quote": 602.066255}, {"ts": 1775838840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775838960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2104.6, "quote_volume": 11.15438, "trades": 1, "taker_buy_quote": 11.15438}, {"ts": 1775839080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839200000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 195505.8, "quote_volume": 1035.61997, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775839260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839560000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 377905.1, "quote_volume": 2002.89703, "trades": 9, "taker_buy_quote": 1467.39086}, {"ts": 1775839620000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839680000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839740000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839800000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 7101.9, "quote_volume": 37.64007, "trades": 1, "taker_buy_quote": 37.64007}, {"ts": 1775839860000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839920000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775839980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 320961.0, "quote_volume": 1697.88369, "trades": 8, "taker_buy_quote": 511.269507}, {"ts": 1775840280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 10633.6, "quote_volume": 56.251744, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775840340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 127618.6, "quote_volume": 675.102394, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775840520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3738.3, "quote_volume": 19.738224, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5321.9, "quote_volume": 28.099632, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775840880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775840940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1744084.2, "quote_volume": 9208.764576, "trades": 18, "taker_buy_quote": 0.0}, {"ts": 1775841000000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5326.9, "quote_volume": 28.126032, "trades": 1, "taker_buy_quote": 28.126032}, {"ts": 1775841120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 21312.7, "quote_volume": 112.531056, "trades": 1, "taker_buy_quote": 112.531056}, {"ts": 1775841180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1139.2, "quote_volume": 6.014976, "trades": 1, "taker_buy_quote": 6.014976}, {"ts": 1775841540000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 380075.7, "quote_volume": 2002.998939, "trades": 29, "taker_buy_quote": 781.260109}, {"ts": 1775841600000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 21337.9, "quote_volume": 112.450733, "trades": 3, "taker_buy_quote": 28.12599}, {"ts": 1775841660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 9276.7, "quote_volume": 48.888209, "trades": 2, "taker_buy_quote": 48.888209}, {"ts": 1775841720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775841780000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 35101.2, "quote_volume": 184.632312, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775841840000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 163984.1, "quote_volume": 862.556366, "trades": 26, "taker_buy_quote": 816.719674}, {"ts": 1775841900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 10674.1, "quote_volume": 56.145766, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775841960000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 10000.0, "quote_volume": 52.7, "trades": 1, "taker_buy_quote": 52.7}, {"ts": 1775842020000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842080000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842200000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842260000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842320000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842380000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842440000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842500000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 96332.9, "quote_volume": 506.711054, "trades": 2, "taker_buy_quote": 223.585768}, {"ts": 1775842560000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842620000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 15903.9, "quote_volume": 83.654514, "trades": 1, "taker_buy_quote": 83.654514}, {"ts": 1775842680000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 34334.1, "quote_volume": 180.273036, "trades": 12, "taker_buy_quote": 9.999786}, {"ts": 1775842740000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842800000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775842860000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 9505.7, "quote_volume": 49.999982, "trades": 2, "taker_buy_quote": 49.999982}, {"ts": 1775842920000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 1346.7, "quote_volume": 7.070175, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775842980000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 950.5, "quote_volume": 4.99963, "trades": 1, "taker_buy_quote": 4.99963}, {"ts": 1775843040000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843100000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843160000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843220000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 6580.0, "quote_volume": 34.592528, "trades": 2, "taker_buy_quote": 24.999728}, {"ts": 1775843280000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843340000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843400000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 5337.1, "quote_volume": 28.019775, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775843460000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843520000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843580000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843640000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843700000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843760000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 955.5, "quote_volume": 5.02593, "trades": 1, "taker_buy_quote": 5.02593}, {"ts": 1775843820000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843880000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775843940000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 2999.9, "quote_volume": 15.749475, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844000000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844060000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844120000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844180000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844240000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 15957.6, "quote_volume": 83.7774, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844300000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 2053.0, "quote_volume": 10.79878, "trades": 1, "taker_buy_quote": 10.79878}, {"ts": 1775844360000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844420000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 43918.6, "quote_volume": 231.011836, "trades": 3, "taker_buy_quote": 231.011836}, {"ts": 1775844480000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 297371.1, "quote_volume": 1564.171986, "trades": 5, "taker_buy_quote": 1564.171986}, {"ts": 1775844540000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 43584.1, "quote_volume": 229.252366, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775844600000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 16427.0, "quote_volume": 86.57029, "trades": 8, "taker_buy_quote": 86.57029}, {"ts": 1775844720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 48126.8, "quote_volume": 253.628236, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775844780000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844840000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775844900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 15442.4, "quote_volume": 81.535872, "trades": 4, "taker_buy_quote": 81.535872}, {"ts": 1775844960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 12995.5, "quote_volume": 68.61624, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 105639.1, "quote_volume": 557.774448, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775845080000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 270758.2, "quote_volume": 1428.751226, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775845140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845200000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 261186.3, "quote_volume": 1379.532664, "trades": 6, "taker_buy_quote": 1379.532664}, {"ts": 1775845260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 294193.2, "quote_volume": 1553.340096, "trades": 5, "taker_buy_quote": 773.270256}, {"ts": 1775845320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 58667.1, "quote_volume": 309.762288, "trades": 4, "taker_buy_quote": 309.762288}, {"ts": 1775845380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 155844.4, "quote_volume": 822.858432, "trades": 4, "taker_buy_quote": 822.858432}, {"ts": 1775845500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845620000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 6279.2, "quote_volume": 33.163648, "trades": 2, "taker_buy_quote": 5.010688}, {"ts": 1775845680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 12542.0, "quote_volume": 66.34718, "trades": 8, "taker_buy_quote": 66.34718}, {"ts": 1775845740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 150960.3, "quote_volume": 798.579987, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775845800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5000.0, "quote_volume": 26.4, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775845860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775845920000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 141538.9, "quote_volume": 748.750216, "trades": 5, "taker_buy_quote": 546.679093}, {"ts": 1775845980000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846040000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846100000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5623.0, "quote_volume": 29.8019, "trades": 2, "taker_buy_quote": 29.8019}, {"ts": 1775846280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 134316.0, "quote_volume": 711.8748, "trades": 36, "taker_buy_quote": 711.8748}, {"ts": 1775846340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 105515.3, "quote_volume": 558.175937, "trades": 12, "taker_buy_quote": 0.0}, {"ts": 1775846400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 65405.5, "quote_volume": 345.995095, "trades": 6, "taker_buy_quote": 238.05}, {"ts": 1775846460000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 109537.3, "quote_volume": 579.452317, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 180106.8, "quote_volume": 952.764972, "trades": 6, "taker_buy_quote": 952.764972}, {"ts": 1775846640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8367.5, "quote_volume": 44.264075, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775846880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775846940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847360000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 46399.7, "quote_volume": 245.91841, "trades": 3, "taker_buy_quote": 245.91841}, {"ts": 1775847480000, "open": 0.0053, "high": 0.00533, "low": 0.0053, "close": 0.00532, "volume": 996244.4, "quote_volume": 5292.996728, "trades": 39, "taker_buy_quote": 4941.75314}, {"ts": 1775847540000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847600000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 1227.2, "quote_volume": 6.516432, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775847660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775847720000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 7564.0, "quote_volume": 40.24048, "trades": 2, "taker_buy_quote": 40.24048}, {"ts": 1775847780000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 485302.6, "quote_volume": 2581.809832, "trades": 10, "taker_buy_quote": 489.296892}, {"ts": 1775847840000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 718904.7, "quote_volume": 3824.573004, "trades": 18, "taker_buy_quote": 2361.4948}, {"ts": 1775847900000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 44522.4, "quote_volume": 236.859168, "trades": 3, "taker_buy_quote": 236.859168}, {"ts": 1775847960000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 128856.0, "quote_volume": 685.51392, "trades": 50, "taker_buy_quote": 512.65116}, {"ts": 1775848020000, "open": 0.00532, "high": 0.00533, "low": 0.00532, "close": 0.00532, "volume": 106840.4, "quote_volume": 568.624952, "trades": 6, "taker_buy_quote": 418.493488}, {"ts": 1775848080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 954.6, "quote_volume": 5.068926, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775848140000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848200000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 599740.6, "quote_volume": 3187.782296, "trades": 35, "taker_buy_quote": 2251.22255}, {"ts": 1775848260000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 17207.2, "quote_volume": 91.542304, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775848320000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775848380000, "open": 0.00533, "high": 0.00533, "low": 0.00532, "close": 0.00533, "volume": 25149.2, "quote_volume": 133.859181, "trades": 3, "taker_buy_quote": 34.877921}, {"ts": 1775848440000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 12933.8, "quote_volume": 68.937154, "trades": 3, "taker_buy_quote": 68.937154}, {"ts": 1775848500000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 16812.0, "quote_volume": 89.60796, "trades": 5, "taker_buy_quote": 89.60796}, {"ts": 1775848560000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 12618.1, "quote_volume": 67.254473, "trades": 4, "taker_buy_quote": 67.254473}, {"ts": 1775848620000, "open": 0.00533, "high": 0.00533, "low": 0.00533, "close": 0.00533, "volume": 18080.3, "quote_volume": 96.367999, "trades": 4, "taker_buy_quote": 96.367999}, {"ts": 1775848680000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 553848.0, "quote_volume": 2946.47136, "trades": 25, "taker_buy_quote": 1131.160744}, {"ts": 1775848740000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 32267.5, "quote_volume": 171.6631, "trades": 5, "taker_buy_quote": 171.6631}, {"ts": 1775848800000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 169633.8, "quote_volume": 900.900108, "trades": 9, "taker_buy_quote": 800.900595}, {"ts": 1775848860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 63046.2, "quote_volume": 334.775322, "trades": 5, "taker_buy_quote": 109.314315}, {"ts": 1775848920000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00532, "volume": 205073.5, "quote_volume": 1089.161383, "trades": 23, "taker_buy_quote": 1089.161383}, {"ts": 1775848980000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 23858.5, "quote_volume": 126.92722, "trades": 4, "taker_buy_quote": 126.92722}, {"ts": 1775849040000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 17216.0, "quote_volume": 91.58912, "trades": 4, "taker_buy_quote": 91.58912}, {"ts": 1775849100000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 17899.2, "quote_volume": 95.223744, "trades": 5, "taker_buy_quote": 95.223744}, {"ts": 1775849160000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 18891.5, "quote_volume": 100.50278, "trades": 4, "taker_buy_quote": 100.50278}, {"ts": 1775849220000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 27557.3, "quote_volume": 146.604836, "trades": 5, "taker_buy_quote": 146.604836}, {"ts": 1775849280000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 18148.8, "quote_volume": 96.551616, "trades": 6, "taker_buy_quote": 96.551616}, {"ts": 1775849340000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 233309.3, "quote_volume": 1239.006216, "trades": 8, "taker_buy_quote": 109.471512}, {"ts": 1775849400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 32291.5, "quote_volume": 171.467865, "trades": 5, "taker_buy_quote": 171.467865}, {"ts": 1775849460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 22903.3, "quote_volume": 121.616523, "trades": 5, "taker_buy_quote": 121.616523}, {"ts": 1775849520000, "open": 0.00532, "high": 0.00532, "low": 0.00532, "close": 0.00532, "volume": 22727.5, "quote_volume": 120.9103, "trades": 6, "taker_buy_quote": 120.9103}, {"ts": 1775849580000, "open": 0.00532, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 68042.1, "quote_volume": 361.345376, "trades": 5, "taker_buy_quote": 74.057384}, {"ts": 1775849640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16679.6, "quote_volume": 88.568676, "trades": 5, "taker_buy_quote": 88.568676}, {"ts": 1775849700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16829.9, "quote_volume": 89.366769, "trades": 4, "taker_buy_quote": 89.366769}, {"ts": 1775849760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11325.2, "quote_volume": 60.136812, "trades": 5, "taker_buy_quote": 60.136812}, {"ts": 1775849820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16494.2, "quote_volume": 87.584202, "trades": 4, "taker_buy_quote": 87.584202}, {"ts": 1775849880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 22325.4, "quote_volume": 118.547874, "trades": 5, "taker_buy_quote": 118.547874}, {"ts": 1775849940000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11972.2, "quote_volume": 63.572382, "trades": 4, "taker_buy_quote": 63.572382}, {"ts": 1775850000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 19713.5, "quote_volume": 104.678685, "trades": 5, "taker_buy_quote": 104.678685}, {"ts": 1775850060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 15274.0, "quote_volume": 81.10494, "trades": 4, "taker_buy_quote": 81.10494}, {"ts": 1775850120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 19266.5, "quote_volume": 102.305115, "trades": 4, "taker_buy_quote": 102.305115}, {"ts": 1775850180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 13446.8, "quote_volume": 71.402508, "trades": 5, "taker_buy_quote": 71.402508}, {"ts": 1775850240000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 22454.0, "quote_volume": 119.171593, "trades": 6, "taker_buy_quote": 87.823683}, {"ts": 1775850300000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21072.8, "quote_volume": 111.896568, "trades": 6, "taker_buy_quote": 111.896568}, {"ts": 1775850360000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 2009993.6, "quote_volume": 10637.373116, "trades": 42, "taker_buy_quote": 53.046722}, {"ts": 1775850420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 33734.7, "quote_volume": 178.79391, "trades": 5, "taker_buy_quote": 178.79391}, {"ts": 1775850480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 30921.0, "quote_volume": 163.8813, "trades": 6, "taker_buy_quote": 163.8813}, {"ts": 1775850540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 35407.9, "quote_volume": 187.66187, "trades": 5, "taker_buy_quote": 187.66187}, {"ts": 1775850600000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 453377.9, "quote_volume": 2404.385568, "trades": 12, "taker_buy_quote": 2404.385568}, {"ts": 1775850660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21429.7, "quote_volume": 113.791707, "trades": 4, "taker_buy_quote": 113.791707}, {"ts": 1775850720000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 24213.2, "quote_volume": 128.572092, "trades": 5, "taker_buy_quote": 128.572092}, {"ts": 1775850780000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 17086.7, "quote_volume": 90.730377, "trades": 3, "taker_buy_quote": 90.730377}, {"ts": 1775850840000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20187.5, "quote_volume": 107.195625, "trades": 10, "taker_buy_quote": 107.195625}, {"ts": 1775850900000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 25001.8, "quote_volume": 132.759558, "trades": 15, "taker_buy_quote": 132.759558}, {"ts": 1775850960000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 31042.8, "quote_volume": 164.655535, "trades": 8, "taker_buy_quote": 68.337045}, {"ts": 1775851020000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 18397.7, "quote_volume": 97.691787, "trades": 9, "taker_buy_quote": 97.691787}, {"ts": 1775851080000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 23698.3, "quote_volume": 125.837973, "trades": 5, "taker_buy_quote": 125.837973}, {"ts": 1775851140000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 1779886.1, "quote_volume": 9433.839912, "trades": 68, "taker_buy_quote": 7046.203692}, {"ts": 1775851200000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 32941.5, "quote_volume": 174.919365, "trades": 5, "taker_buy_quote": 174.919365}, {"ts": 1775851260000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 26770.5, "quote_volume": 142.151355, "trades": 4, "taker_buy_quote": 142.151355}, {"ts": 1775851320000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 71646.4, "quote_volume": 379.836137, "trades": 5, "taker_buy_quote": 379.836137}, {"ts": 1775851380000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 226521.1, "quote_volume": 1200.823311, "trades": 10, "taker_buy_quote": 1200.823311}, {"ts": 1775851440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 21097.2, "quote_volume": 112.026132, "trades": 4, "taker_buy_quote": 112.026132}, {"ts": 1775851500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 23334.0, "quote_volume": 123.90354, "trades": 5, "taker_buy_quote": 123.90354}, {"ts": 1775851560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20508.2, "quote_volume": 108.898542, "trades": 4, "taker_buy_quote": 108.898542}, {"ts": 1775851620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20224.3, "quote_volume": 107.391033, "trades": 4, "taker_buy_quote": 107.391033}, {"ts": 1775851680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 20886.4, "quote_volume": 110.906784, "trades": 4, "taker_buy_quote": 110.906784}, {"ts": 1775851740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 55664.3, "quote_volume": 295.577433, "trades": 10, "taker_buy_quote": 295.577433}, {"ts": 1775851800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 47827.2, "quote_volume": 253.962432, "trades": 23, "taker_buy_quote": 253.962432}, {"ts": 1775851860000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 53006.0, "quote_volume": 281.107398, "trades": 4, "taker_buy_quote": 93.242538}, {"ts": 1775851920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 22272.3, "quote_volume": 118.265913, "trades": 4, "taker_buy_quote": 118.265913}, {"ts": 1775851980000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 16317.9, "quote_volume": 86.648049, "trades": 3, "taker_buy_quote": 86.648049}, {"ts": 1775852040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 12722.4, "quote_volume": 67.555944, "trades": 5, "taker_buy_quote": 67.555944}, {"ts": 1775852100000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 9960.7, "quote_volume": 52.891317, "trades": 2, "taker_buy_quote": 52.891317}, {"ts": 1775852160000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5388.1, "quote_volume": 28.610811, "trades": 2, "taker_buy_quote": 28.610811}, {"ts": 1775852220000, "open": 0.00531, "high": 0.00532, "low": 0.00531, "close": 0.00531, "volume": 371025.2, "quote_volume": 1971.238324, "trades": 31, "taker_buy_quote": 1630.549255}, {"ts": 1775852280000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 11596.9, "quote_volume": 61.579539, "trades": 3, "taker_buy_quote": 61.579539}, {"ts": 1775852340000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7531.6, "quote_volume": 39.992796, "trades": 3, "taker_buy_quote": 39.992796}, {"ts": 1775852400000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7789.0, "quote_volume": 41.35959, "trades": 2, "taker_buy_quote": 41.35959}, {"ts": 1775852460000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 10883.8, "quote_volume": 57.792978, "trades": 6, "taker_buy_quote": 57.792978}, {"ts": 1775852520000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5533.2, "quote_volume": 29.381292, "trades": 3, "taker_buy_quote": 29.381292}, {"ts": 1775852580000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 13045.1, "quote_volume": 69.247918, "trades": 8, "taker_buy_quote": 57.819528}, {"ts": 1775852640000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6046.9, "quote_volume": 32.109039, "trades": 3, "taker_buy_quote": 32.109039}, {"ts": 1775852700000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7148.6, "quote_volume": 37.959066, "trades": 5, "taker_buy_quote": 37.959066}, {"ts": 1775852760000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4792.8, "quote_volume": 25.449768, "trades": 4, "taker_buy_quote": 25.449768}, {"ts": 1775852820000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6247.5, "quote_volume": 33.174225, "trades": 5, "taker_buy_quote": 33.174225}, {"ts": 1775852880000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7192.3, "quote_volume": 38.191113, "trades": 6, "taker_buy_quote": 38.191113}, {"ts": 1775852940000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6145.2, "quote_volume": 32.631012, "trades": 3, "taker_buy_quote": 32.631012}, {"ts": 1775853000000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 151609.5, "quote_volume": 805.046445, "trades": 22, "taker_buy_quote": 277.234038}, {"ts": 1775853060000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4659.0, "quote_volume": 24.73929, "trades": 3, "taker_buy_quote": 24.73929}, {"ts": 1775853120000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 8697.7, "quote_volume": 46.184787, "trades": 3, "taker_buy_quote": 46.184787}, {"ts": 1775853180000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5053.9, "quote_volume": 26.836209, "trades": 2, "taker_buy_quote": 26.836209}, {"ts": 1775853240000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 10423.8, "quote_volume": 55.304482, "trades": 3, "taker_buy_quote": 30.979602}, {"ts": 1775853300000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 12275.8, "quote_volume": 65.105714, "trades": 3, "taker_buy_quote": 23.350194}, {"ts": 1775853360000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 706524.6, "quote_volume": 3744.62309, "trades": 33, "taker_buy_quote": 816.93065}, {"ts": 1775853420000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 189342.9, "quote_volume": 1003.504752, "trades": 27, "taker_buy_quote": 996.82983}, {"ts": 1775853480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 60087.7, "quote_volume": 318.46481, "trades": 11, "taker_buy_quote": 318.46481}, {"ts": 1775853540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 174348.8, "quote_volume": 924.04864, "trades": 29, "taker_buy_quote": 924.04864}, {"ts": 1775853600000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 133994.4, "quote_volume": 710.271193, "trades": 14, "taker_buy_quote": 231.892663}, {"ts": 1775853660000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 243182.4, "quote_volume": 1286.550347, "trades": 9, "taker_buy_quote": 61.18903}, {"ts": 1775853720000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 8698.7, "quote_volume": 46.10311, "trades": 2, "taker_buy_quote": 46.10311}, {"ts": 1775853780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 7884.8, "quote_volume": 41.78944, "trades": 2, "taker_buy_quote": 41.78944}, {"ts": 1775853840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9072.4, "quote_volume": 48.08372, "trades": 2, "taker_buy_quote": 48.08372}, {"ts": 1775853900000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 20302.8, "quote_volume": 107.557876, "trades": 5, "taker_buy_quote": 82.71392}, {"ts": 1775853960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6368.2, "quote_volume": 33.75146, "trades": 2, "taker_buy_quote": 33.75146}, {"ts": 1775854020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6978.6, "quote_volume": 36.98658, "trades": 2, "taker_buy_quote": 36.98658}, {"ts": 1775854080000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 46497.1, "quote_volume": 246.416956, "trades": 5, "taker_buy_quote": 237.06741}, {"ts": 1775854140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5580.3, "quote_volume": 29.57559, "trades": 2, "taker_buy_quote": 29.57559}, {"ts": 1775854200000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6719.6, "quote_volume": 35.61388, "trades": 3, "taker_buy_quote": 35.61388}, {"ts": 1775854260000, "open": 0.0053, "high": 0.00531, "low": 0.0053, "close": 0.00531, "volume": 75640.0, "quote_volume": 400.946365, "trades": 6, "taker_buy_quote": 319.371415}, {"ts": 1775854320000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7553.7, "quote_volume": 40.110147, "trades": 2, "taker_buy_quote": 40.110147}, {"ts": 1775854380000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 10109.4, "quote_volume": 53.680914, "trades": 3, "taker_buy_quote": 53.680914}, {"ts": 1775854440000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 7704.3, "quote_volume": 40.909833, "trades": 3, "taker_buy_quote": 40.909833}, {"ts": 1775854500000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5830.6, "quote_volume": 30.960486, "trades": 2, "taker_buy_quote": 30.960486}, {"ts": 1775854560000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4087.9, "quote_volume": 21.706749, "trades": 2, "taker_buy_quote": 21.706749}, {"ts": 1775854620000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 9322.9, "quote_volume": 49.504599, "trades": 3, "taker_buy_quote": 49.504599}, {"ts": 1775854680000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6990.3, "quote_volume": 37.118493, "trades": 3, "taker_buy_quote": 37.118493}, {"ts": 1775854740000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5688.5, "quote_volume": 30.205935, "trades": 2, "taker_buy_quote": 30.205935}, {"ts": 1775854800000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 5212.2, "quote_volume": 27.676782, "trades": 2, "taker_buy_quote": 27.676782}, {"ts": 1775854860000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 6220.0, "quote_volume": 33.0282, "trades": 2, "taker_buy_quote": 33.0282}, {"ts": 1775854920000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 91894.0, "quote_volume": 487.95714, "trades": 3, "taker_buy_quote": 487.95714}, {"ts": 1775854980000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4745.6, "quote_volume": 25.199136, "trades": 2, "taker_buy_quote": 25.199136}, {"ts": 1775855040000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 9933.8, "quote_volume": 52.748478, "trades": 4, "taker_buy_quote": 52.748478}, {"ts": 1775855100000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 189364.4, "quote_volume": 1003.688626, "trades": 6, "taker_buy_quote": 43.270856}, {"ts": 1775855160000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6455.8, "quote_volume": 34.21574, "trades": 2, "taker_buy_quote": 34.21574}, {"ts": 1775855220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 52388.4, "quote_volume": 277.65852, "trades": 8, "taker_buy_quote": 277.65852}, {"ts": 1775855280000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6746.1, "quote_volume": 35.75433, "trades": 6, "taker_buy_quote": 35.75433}, {"ts": 1775855340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6378.9, "quote_volume": 33.80817, "trades": 5, "taker_buy_quote": 33.80817}, {"ts": 1775855400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 22629.1, "quote_volume": 119.93423, "trades": 6, "taker_buy_quote": 119.93423}, {"ts": 1775855460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5757.8, "quote_volume": 30.51634, "trades": 3, "taker_buy_quote": 30.51634}, {"ts": 1775855520000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 628048.5, "quote_volume": 3324.404975, "trades": 36, "taker_buy_quote": 2030.773563}, {"ts": 1775855580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 6866.3, "quote_volume": 36.322727, "trades": 4, "taker_buy_quote": 36.322727}, {"ts": 1775855640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8728.2, "quote_volume": 46.172178, "trades": 4, "taker_buy_quote": 46.172178}, {"ts": 1775855700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 8501.9, "quote_volume": 44.975051, "trades": 5, "taker_buy_quote": 44.975051}, {"ts": 1775855760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 7861.1, "quote_volume": 41.585219, "trades": 6, "taker_buy_quote": 41.585219}, {"ts": 1775855820000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4667.0, "quote_volume": 24.68843, "trades": 4, "taker_buy_quote": 24.68843}, {"ts": 1775855880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5381.3, "quote_volume": 28.467077, "trades": 4, "taker_buy_quote": 28.467077}, {"ts": 1775855940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5040.6, "quote_volume": 26.664774, "trades": 5, "taker_buy_quote": 26.664774}, {"ts": 1775856000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4996.8, "quote_volume": 26.433072, "trades": 5, "taker_buy_quote": 26.433072}, {"ts": 1775856060000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4570.2, "quote_volume": 24.176358, "trades": 2, "taker_buy_quote": 24.176358}, {"ts": 1775856120000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3178.3, "quote_volume": 16.813207, "trades": 2, "taker_buy_quote": 16.813207}, {"ts": 1775856180000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3584.1, "quote_volume": 18.959889, "trades": 2, "taker_buy_quote": 18.959889}, {"ts": 1775856240000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4569.0, "quote_volume": 24.17001, "trades": 2, "taker_buy_quote": 24.17001}, {"ts": 1775856300000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3837.1, "quote_volume": 20.298259, "trades": 2, "taker_buy_quote": 20.298259}, {"ts": 1775856360000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 209643.1, "quote_volume": 1109.045628, "trades": 11, "taker_buy_quote": 1109.045628}, {"ts": 1775856420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 4959.5, "quote_volume": 26.28535, "trades": 2, "taker_buy_quote": 26.28535}, {"ts": 1775856480000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 8048.4, "quote_volume": 42.644942, "trades": 3, "taker_buy_quote": 36.52018}, {"ts": 1775856540000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 33473.4, "quote_volume": 177.40902, "trades": 4, "taker_buy_quote": 177.40902}, {"ts": 1775856600000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6301.8, "quote_volume": 33.39954, "trades": 2, "taker_buy_quote": 33.39954}, {"ts": 1775856660000, "open": 0.00531, "high": 0.00531, "low": 0.00531, "close": 0.00531, "volume": 4249.8, "quote_volume": 22.566438, "trades": 2, "taker_buy_quote": 22.566438}, {"ts": 1775856720000, "open": 0.00531, "high": 0.00531, "low": 0.0053, "close": 0.0053, "volume": 183125.2, "quote_volume": 970.582912, "trades": 10, "taker_buy_quote": 20.059182}, {"ts": 1775856780000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 10796.2, "quote_volume": 57.21986, "trades": 4, "taker_buy_quote": 57.21986}, {"ts": 1775856840000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6527.6, "quote_volume": 34.59628, "trades": 3, "taker_buy_quote": 34.59628}, {"ts": 1775856900000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 6804.5, "quote_volume": 36.06385, "trades": 3, "taker_buy_quote": 36.06385}, {"ts": 1775856960000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 9064.6, "quote_volume": 48.04238, "trades": 3, "taker_buy_quote": 48.04238}, {"ts": 1775857020000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 4210.2, "quote_volume": 22.31406, "trades": 2, "taker_buy_quote": 22.31406}, {"ts": 1775857080000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 56139.0, "quote_volume": 297.5367, "trades": 4, "taker_buy_quote": 297.5367}, {"ts": 1775857140000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3615.8, "quote_volume": 19.16374, "trades": 2, "taker_buy_quote": 19.16374}, {"ts": 1775857200000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 200444.2, "quote_volume": 1060.39556, "trades": 30, "taker_buy_quote": 305.44379}, {"ts": 1775857260000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5480.5, "quote_volume": 29.04665, "trades": 2, "taker_buy_quote": 29.04665}, {"ts": 1775857320000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3511.7, "quote_volume": 18.61201, "trades": 1, "taker_buy_quote": 18.61201}, {"ts": 1775857380000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 147796.1, "quote_volume": 781.868693, "trades": 51, "taker_buy_quote": 781.868693}, {"ts": 1775857440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 13840.6, "quote_volume": 73.216774, "trades": 4, "taker_buy_quote": 73.216774}, {"ts": 1775857500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4108.2, "quote_volume": 21.732378, "trades": 2, "taker_buy_quote": 21.732378}, {"ts": 1775857560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3503.0, "quote_volume": 18.53087, "trades": 2, "taker_buy_quote": 18.53087}, {"ts": 1775857620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4203.5, "quote_volume": 22.236515, "trades": 2, "taker_buy_quote": 22.236515}, {"ts": 1775857680000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3451.4, "quote_volume": 18.257906, "trades": 2, "taker_buy_quote": 18.257906}, {"ts": 1775857740000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2076.7, "quote_volume": 10.985743, "trades": 1, "taker_buy_quote": 10.985743}, {"ts": 1775857800000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 221651.4, "quote_volume": 1170.365906, "trades": 9, "taker_buy_quote": 24.605906}, {"ts": 1775857860000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4595.8, "quote_volume": 24.311782, "trades": 2, "taker_buy_quote": 24.311782}, {"ts": 1775857920000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4316.8, "quote_volume": 22.835872, "trades": 2, "taker_buy_quote": 22.835872}, {"ts": 1775857980000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4924.4, "quote_volume": 26.050076, "trades": 2, "taker_buy_quote": 26.050076}, {"ts": 1775858040000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5385.6, "quote_volume": 28.489824, "trades": 3, "taker_buy_quote": 28.489824}, {"ts": 1775858100000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3695.8, "quote_volume": 19.550782, "trades": 2, "taker_buy_quote": 19.550782}, {"ts": 1775858160000, "open": 0.00529, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 172635.4, "quote_volume": 913.256422, "trades": 5, "taker_buy_quote": 913.256422}, {"ts": 1775858220000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3466.0, "quote_volume": 18.3698, "trades": 2, "taker_buy_quote": 18.3698}, {"ts": 1775858280000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 6887.3, "quote_volume": 36.491301, "trades": 3, "taker_buy_quote": 30.46652}, {"ts": 1775858340000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3501.3, "quote_volume": 18.55689, "trades": 2, "taker_buy_quote": 18.55689}, {"ts": 1775858400000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2513.6, "quote_volume": 13.32208, "trades": 2, "taker_buy_quote": 13.32208}, {"ts": 1775858460000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 5415.0, "quote_volume": 28.6995, "trades": 3, "taker_buy_quote": 28.6995}, {"ts": 1775858520000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2877.1, "quote_volume": 15.24863, "trades": 4, "taker_buy_quote": 15.24863}, {"ts": 1775858580000, "open": 0.00531, "high": 0.00531, "low": 0.00529, "close": 0.0053, "volume": 10289.4, "quote_volume": 54.473876, "trades": 3, "taker_buy_quote": 15.052796}, {"ts": 1775858640000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3319.9, "quote_volume": 17.59547, "trades": 2, "taker_buy_quote": 17.59547}, {"ts": 1775858700000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3121.5, "quote_volume": 16.54395, "trades": 2, "taker_buy_quote": 16.54395}, {"ts": 1775858760000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2949.2, "quote_volume": 15.63076, "trades": 2, "taker_buy_quote": 15.63076}, {"ts": 1775858820000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2759.4, "quote_volume": 14.62482, "trades": 2, "taker_buy_quote": 14.62482}, {"ts": 1775858880000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2816.8, "quote_volume": 14.92904, "trades": 2, "taker_buy_quote": 14.92904}, {"ts": 1775858940000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2772.2, "quote_volume": 14.69266, "trades": 2, "taker_buy_quote": 14.69266}, {"ts": 1775859000000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2779.5, "quote_volume": 14.73135, "trades": 2, "taker_buy_quote": 14.73135}, {"ts": 1775859060000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2715.9, "quote_volume": 14.39427, "trades": 2, "taker_buy_quote": 14.39427}, {"ts": 1775859120000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 2379.7, "quote_volume": 12.61241, "trades": 3, "taker_buy_quote": 12.61241}, {"ts": 1775859180000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.0053, "volume": 20536.0, "quote_volume": 108.694124, "trades": 5, "taker_buy_quote": 31.10252}, {"ts": 1775859240000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1670.3, "quote_volume": 8.85259, "trades": 1, "taker_buy_quote": 8.85259}, {"ts": 1775859300000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 4215.0, "quote_volume": 22.3395, "trades": 3, "taker_buy_quote": 22.3395}, {"ts": 1775859360000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3199.6, "quote_volume": 16.95788, "trades": 2, "taker_buy_quote": 16.95788}, {"ts": 1775859420000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 1546.1, "quote_volume": 8.19433, "trades": 1, "taker_buy_quote": 8.19433}, {"ts": 1775859480000, "open": 0.0053, "high": 0.0053, "low": 0.0053, "close": 0.0053, "volume": 3968.3, "quote_volume": 21.03199, "trades": 3, "taker_buy_quote": 21.03199}, {"ts": 1775859540000, "open": 0.0053, "high": 0.0053, "low": 0.00529, "close": 0.00529, "volume": 374370.7, "quote_volume": 1980.436078, "trades": 40, "taker_buy_quote": 7.98975}, {"ts": 1775859600000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 5523.5, "quote_volume": 29.219315, "trades": 3, "taker_buy_quote": 29.219315}, {"ts": 1775859660000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4285.8, "quote_volume": 22.671882, "trades": 2, "taker_buy_quote": 22.671882}, {"ts": 1775859720000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2678.0, "quote_volume": 14.16662, "trades": 2, "taker_buy_quote": 14.16662}, {"ts": 1775859780000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3705.0, "quote_volume": 19.59945, "trades": 2, "taker_buy_quote": 19.59945}, {"ts": 1775859840000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2755.6, "quote_volume": 14.577124, "trades": 2, "taker_buy_quote": 14.577124}, {"ts": 1775859900000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3003.6, "quote_volume": 15.889044, "trades": 2, "taker_buy_quote": 15.889044}, {"ts": 1775859960000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1455.9, "quote_volume": 7.701711, "trades": 1, "taker_buy_quote": 7.701711}, {"ts": 1775860020000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4494.2, "quote_volume": 23.774318, "trades": 3, "taker_buy_quote": 23.774318}, {"ts": 1775860080000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2992.3, "quote_volume": 15.829267, "trades": 2, "taker_buy_quote": 15.829267}, {"ts": 1775860140000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1545.9, "quote_volume": 8.177811, "trades": 1, "taker_buy_quote": 8.177811}, {"ts": 1775860200000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4043.0, "quote_volume": 21.38747, "trades": 3, "taker_buy_quote": 21.38747}, {"ts": 1775860260000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1509.1, "quote_volume": 7.983139, "trades": 1, "taker_buy_quote": 7.983139}, {"ts": 1775860320000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3083.0, "quote_volume": 16.30907, "trades": 3, "taker_buy_quote": 16.30907}, {"ts": 1775860380000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2385.8, "quote_volume": 12.620882, "trades": 2, "taker_buy_quote": 12.620882}, {"ts": 1775860440000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 222222.0, "quote_volume": 1175.55438, "trades": 10, "taker_buy_quote": 1175.55438}, {"ts": 1775860500000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3811.5, "quote_volume": 20.162835, "trades": 3, "taker_buy_quote": 20.162835}, {"ts": 1775860560000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3480.2, "quote_volume": 18.410258, "trades": 3, "taker_buy_quote": 18.410258}, {"ts": 1775860620000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3189.1, "quote_volume": 16.870339, "trades": 3, "taker_buy_quote": 16.870339}, {"ts": 1775860680000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 133671.6, "quote_volume": 705.786048, "trades": 8, "taker_buy_quote": 13.773408}, {"ts": 1775860740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2871.1, "quote_volume": 15.159408, "trades": 2, "taker_buy_quote": 15.159408}, {"ts": 1775860800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3197.6, "quote_volume": 16.883328, "trades": 2, "taker_buy_quote": 16.883328}, {"ts": 1775860860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2770.3, "quote_volume": 14.627184, "trades": 2, "taker_buy_quote": 14.627184}, {"ts": 1775860920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3056.0, "quote_volume": 16.13568, "trades": 2, "taker_buy_quote": 16.13568}, {"ts": 1775860980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1478.4, "quote_volume": 7.805952, "trades": 1, "taker_buy_quote": 7.805952}, {"ts": 1775861040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2826.4, "quote_volume": 14.923392, "trades": 2, "taker_buy_quote": 14.923392}, {"ts": 1775861100000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 313655.2, "quote_volume": 1656.185304, "trades": 8, "taker_buy_quote": 1656.185304}, {"ts": 1775861160000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3285.7, "quote_volume": 17.381353, "trades": 2, "taker_buy_quote": 17.381353}, {"ts": 1775861220000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4511.7, "quote_volume": 23.866893, "trades": 2, "taker_buy_quote": 23.866893}, {"ts": 1775861280000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3505.9, "quote_volume": 18.546211, "trades": 2, "taker_buy_quote": 18.546211}, {"ts": 1775861340000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3114.0, "quote_volume": 16.47306, "trades": 2, "taker_buy_quote": 16.47306}, {"ts": 1775861400000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 2455.4, "quote_volume": 12.989066, "trades": 2, "taker_buy_quote": 12.989066}, {"ts": 1775861460000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 28749.5, "quote_volume": 151.809561, "trades": 2, "taker_buy_quote": 6.454329}, {"ts": 1775861520000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4015.1, "quote_volume": 21.239879, "trades": 3, "taker_buy_quote": 21.239879}, {"ts": 1775861580000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1640.3, "quote_volume": 8.677187, "trades": 1, "taker_buy_quote": 8.677187}, {"ts": 1775861640000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3159.6, "quote_volume": 16.714284, "trades": 2, "taker_buy_quote": 16.714284}, {"ts": 1775861700000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 4098.1, "quote_volume": 21.678949, "trades": 3, "taker_buy_quote": 21.678949}, {"ts": 1775861760000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1642.6, "quote_volume": 8.689354, "trades": 1, "taker_buy_quote": 8.689354}, {"ts": 1775861820000, "open": 0.00528, "high": 0.00529, "low": 0.00528, "close": 0.00529, "volume": 9260.8, "quote_volume": 48.911532, "trades": 2, "taker_buy_quote": 7.674732}, {"ts": 1775861880000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3793.9, "quote_volume": 20.069731, "trades": 3, "taker_buy_quote": 20.069731}, {"ts": 1775861940000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 1184.5, "quote_volume": 6.266005, "trades": 1, "taker_buy_quote": 6.266005}, {"ts": 1775862000000, "open": 0.00529, "high": 0.00529, "low": 0.00529, "close": 0.00529, "volume": 3320.8, "quote_volume": 17.567032, "trades": 2, "taker_buy_quote": 17.567032}, {"ts": 1775862060000, "open": 0.00529, "high": 0.00529, "low": 0.00528, "close": 0.00528, "volume": 91958.4, "quote_volume": 485.555984, "trades": 4, "taker_buy_quote": 8.269328}, {"ts": 1775862120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4344.8, "quote_volume": 22.940544, "trades": 3, "taker_buy_quote": 22.940544}, {"ts": 1775862180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1645.6, "quote_volume": 8.688768, "trades": 1, "taker_buy_quote": 8.688768}, {"ts": 1775862240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3151.2, "quote_volume": 16.638336, "trades": 2, "taker_buy_quote": 16.638336}, {"ts": 1775862300000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3006.1, "quote_volume": 15.872208, "trades": 2, "taker_buy_quote": 15.872208}, {"ts": 1775862360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2633.8, "quote_volume": 13.906464, "trades": 2, "taker_buy_quote": 13.906464}, {"ts": 1775862420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1649.5, "quote_volume": 8.70936, "trades": 1, "taker_buy_quote": 8.70936}, {"ts": 1775862480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1563.4, "quote_volume": 8.254752, "trades": 1, "taker_buy_quote": 8.254752}, {"ts": 1775862540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1337.6, "quote_volume": 7.062528, "trades": 1, "taker_buy_quote": 7.062528}, {"ts": 1775862600000, "open": 0.00528, "high": 0.00528, "low": 0.00526, "close": 0.00526, "volume": 350546.1, "quote_volume": 1845.279526, "trades": 8, "taker_buy_quote": 6.718272}, {"ts": 1775862660000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 4584.6, "quote_volume": 24.160842, "trades": 3, "taker_buy_quote": 24.160842}, {"ts": 1775862720000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 5339.5, "quote_volume": 28.139165, "trades": 3, "taker_buy_quote": 28.139165}, {"ts": 1775862780000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 3414.2, "quote_volume": 17.992834, "trades": 2, "taker_buy_quote": 17.992834}, {"ts": 1775862840000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 109811.3, "quote_volume": 578.727606, "trades": 4, "taker_buy_quote": 578.727606}, {"ts": 1775862900000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2874.6, "quote_volume": 15.177888, "trades": 2, "taker_buy_quote": 15.177888}, {"ts": 1775862960000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1657.9, "quote_volume": 8.753712, "trades": 1, "taker_buy_quote": 8.753712}, {"ts": 1775863020000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2767.9, "quote_volume": 14.614512, "trades": 2, "taker_buy_quote": 14.614512}, {"ts": 1775863080000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 258374.1, "quote_volume": 1361.64527, "trades": 8, "taker_buy_quote": 257.201884}, {"ts": 1775863140000, "open": 0.00527, "high": 0.00527, "low": 0.00527, "close": 0.00527, "volume": 2943.3, "quote_volume": 15.511191, "trades": 2, "taker_buy_quote": 15.511191}, {"ts": 1775863200000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 331185.0, "quote_volume": 1747.049115, "trades": 9, "taker_buy_quote": 1747.049115}, {"ts": 1775863260000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4282.4, "quote_volume": 22.611072, "trades": 3, "taker_buy_quote": 22.611072}, {"ts": 1775863320000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5191.5, "quote_volume": 27.41112, "trades": 2, "taker_buy_quote": 27.41112}, {"ts": 1775863380000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3212.2, "quote_volume": 16.960416, "trades": 4, "taker_buy_quote": 16.960416}, {"ts": 1775863440000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3120.7, "quote_volume": 16.477296, "trades": 3, "taker_buy_quote": 16.477296}, {"ts": 1775863500000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1430.3, "quote_volume": 7.551984, "trades": 1, "taker_buy_quote": 7.551984}, {"ts": 1775863560000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4316.4, "quote_volume": 22.790592, "trades": 6, "taker_buy_quote": 22.790592}, {"ts": 1775863620000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2727.7, "quote_volume": 14.402256, "trades": 2, "taker_buy_quote": 14.402256}, {"ts": 1775863680000, "open": 0.00527, "high": 0.00528, "low": 0.00527, "close": 0.00528, "volume": 4032.5, "quote_volume": 21.274442, "trades": 4, "taker_buy_quote": 12.232176}, {"ts": 1775863740000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2801.2, "quote_volume": 14.790336, "trades": 3, "taker_buy_quote": 14.790336}, {"ts": 1775863800000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2477.0, "quote_volume": 13.07856, "trades": 3, "taker_buy_quote": 13.07856}, {"ts": 1775863860000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2657.3, "quote_volume": 14.030544, "trades": 3, "taker_buy_quote": 14.030544}, {"ts": 1775863920000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3011.0, "quote_volume": 15.89808, "trades": 2, "taker_buy_quote": 15.89808}, {"ts": 1775863980000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3019.6, "quote_volume": 15.943488, "trades": 4, "taker_buy_quote": 15.943488}, {"ts": 1775864040000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2768.8, "quote_volume": 14.619264, "trades": 3, "taker_buy_quote": 14.619264}, {"ts": 1775864100000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2637.1, "quote_volume": 13.923888, "trades": 3, "taker_buy_quote": 13.923888}, {"ts": 1775864160000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2558.6, "quote_volume": 13.509408, "trades": 3, "taker_buy_quote": 13.509408}, {"ts": 1775864220000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1659.4, "quote_volume": 8.761632, "trades": 1, "taker_buy_quote": 8.761632}, {"ts": 1775864280000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4202.6, "quote_volume": 22.189728, "trades": 4, "taker_buy_quote": 22.189728}, {"ts": 1775864340000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1698.0, "quote_volume": 8.96544, "trades": 1, "taker_buy_quote": 8.96544}, {"ts": 1775864400000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2529.4, "quote_volume": 13.355232, "trades": 2, "taker_buy_quote": 13.355232}, {"ts": 1775864460000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3120.8, "quote_volume": 16.477824, "trades": 2, "taker_buy_quote": 16.477824}, {"ts": 1775864520000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1597.6, "quote_volume": 8.435328, "trades": 1, "taker_buy_quote": 8.435328}, {"ts": 1775864580000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1606.2, "quote_volume": 8.480736, "trades": 1, "taker_buy_quote": 8.480736}, {"ts": 1775864640000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1160.6, "quote_volume": 6.127968, "trades": 1, "taker_buy_quote": 6.127968}, {"ts": 1775864700000, "open": 0.00529, "high": 0.00529, "low": 0.00527, "close": 0.00528, "volume": 317975.3, "quote_volume": 1678.416896, "trades": 12, "taker_buy_quote": 128.832836}, {"ts": 1775864760000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 4575.2, "quote_volume": 24.157056, "trades": 2, "taker_buy_quote": 24.157056}, {"ts": 1775864820000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 11995.6, "quote_volume": 63.336768, "trades": 3, "taker_buy_quote": 63.336768}, {"ts": 1775864880000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3020.6, "quote_volume": 15.948768, "trades": 2, "taker_buy_quote": 15.948768}, {"ts": 1775864940000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 3599.0, "quote_volume": 19.00272, "trades": 2, "taker_buy_quote": 19.00272}, {"ts": 1775865000000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 16446.3, "quote_volume": 86.686464, "trades": 4, "taker_buy_quote": 7.636464}, {"ts": 1775865060000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1505.6, "quote_volume": 7.949568, "trades": 1, "taker_buy_quote": 7.949568}, {"ts": 1775865120000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1193.2, "quote_volume": 6.300096, "trades": 1, "taker_buy_quote": 6.300096}, {"ts": 1775865180000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 5557.5, "quote_volume": 29.3436, "trades": 2, "taker_buy_quote": 29.3436}, {"ts": 1775865240000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1428.8, "quote_volume": 7.544064, "trades": 1, "taker_buy_quote": 7.544064}, {"ts": 1775865300000, "open": 0.00528, "high": 0.00528, "low": 0.00527, "close": 0.00527, "volume": 33738.6, "quote_volume": 177.81389, "trades": 3, "taker_buy_quote": 6.055104}, {"ts": 1775865360000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 2779.0, "quote_volume": 14.67312, "trades": 2, "taker_buy_quote": 14.67312}, {"ts": 1775865420000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1298.7, "quote_volume": 6.857136, "trades": 1, "taker_buy_quote": 6.857136}, {"ts": 1775865480000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1592.2, "quote_volume": 8.406816, "trades": 1, "taker_buy_quote": 8.406816}, {"ts": 1775865540000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1450.9, "quote_volume": 7.660752, "trades": 1, "taker_buy_quote": 7.660752}, {"ts": 1775865600000, "open": 0.00528, "high": 0.00528, "low": 0.00528, "close": 0.00528, "volume": 1494.0, "quote_volume": 7.88832, "trades": 1, "taker_buy_quote": 7.88832}, {"ts": 1775865660000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00526, "volume": 509520.7, "quote_volume": 2681.341462, "trades": 24, "taker_buy_quote": 202.143231}, {"ts": 1775865720000, "open": 0.00526, "high": 0.00527, "low": 0.00526, "close": 0.00527, "volume": 362412.5, "quote_volume": 1906.331378, "trades": 7, "taker_buy_quote": 1906.331378}, {"ts": 1775865780000, "open": 0.00527, "high": 0.00528, "low": 0.00526, "close": 0.00527, "volume": 329011.8, "quote_volume": 1733.614971, "trades": 26, "taker_buy_quote": 1270.715239}, {"ts": 1775865840000, "open": 0.00527, "high": 0.00527, "low": 0.00525, "close": 0.00525, "volume": 107811.1, "quote_volume": 566.653467, "trades": 6, "taker_buy_quote": 38.018307}, {"ts": 1775865900000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 10454.1, "quote_volume": 54.988566, "trades": 3, "taker_buy_quote": 54.988566}, {"ts": 1775865960000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 15793.8, "quote_volume": 82.968328, "trades": 4, "taker_buy_quote": 26.761828}, {"ts": 1775866020000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 33945.7, "quote_volume": 178.300796, "trades": 6, "taker_buy_quote": 45.168146}, {"ts": 1775866080000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 3372.3, "quote_volume": 17.738298, "trades": 2, "taker_buy_quote": 17.738298}, {"ts": 1775866140000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 2916.7, "quote_volume": 15.341842, "trades": 2, "taker_buy_quote": 15.341842}, {"ts": 1775866200000, "open": 0.00526, "high": 0.00526, "low": 0.00525, "close": 0.00525, "volume": 6001.1, "quote_volume": 31.539186, "trades": 3, "taker_buy_quote": 31.539186}, {"ts": 1775866260000, "open": 0.00525, "high": 0.00525, "low": 0.00525, "close": 0.00525, "volume": 10327.7, "quote_volume": 54.220425, "trades": 3, "taker_buy_quote": 54.220425}, {"ts": 1775866320000, "open": 0.00525, "high": 0.00526, "low": 0.00525, "close": 0.00526, "volume": 98951.7, "quote_volume": 519.509778, "trades": 4, "taker_buy_quote": 519.509778}, {"ts": 1775866380000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 4070.9, "quote_volume": 21.412934, "trades": 2, "taker_buy_quote": 21.412934}, {"ts": 1775866440000, "open": 0.00526, "high": 0.00526, "low": 0.00526, "close": 0.00526, "volume": 3081.2, "quote_volume": 16.207112, "trades": 2, "taker_buy_quote": 16.207112}, {"ts": 1775866500000, "open": 0.00526, "high": 0.00526, "low": 0.00522, "close": 0.00524, "volume": 1355635.7, "quote_volume": 7094.687992, "trades": 44, "taker_buy_quote": 824.932988}, {"ts": 1775866560000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 10872.0, "quote_volume": 56.96928, "trades": 3, "taker_buy_quote": 56.96928}, {"ts": 1775866620000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 115126.9, "quote_volume": 602.113687, "trades": 3, "taker_buy_quote": 51.911934}, {"ts": 1775866680000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 662689.4, "quote_volume": 3465.956403, "trades": 9, "taker_buy_quote": 3465.956403}, {"ts": 1775866740000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 37362.6, "quote_volume": 195.549098, "trades": 4, "taker_buy_quote": 74.7748}, {"ts": 1775866800000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 284121.3, "quote_volume": 1485.954399, "trades": 8, "taker_buy_quote": 368.200891}, {"ts": 1775866860000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 131553.1, "quote_volume": 688.089351, "trades": 4, "taker_buy_quote": 688.089351}, {"ts": 1775866920000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 135698.0, "quote_volume": 711.05752, "trades": 6, "taker_buy_quote": 711.05752}, {"ts": 1775866980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 11028.9, "quote_volume": 57.681147, "trades": 3, "taker_buy_quote": 57.681147}, {"ts": 1775867040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 9734.2, "quote_volume": 50.909866, "trades": 2, "taker_buy_quote": 50.909866}, {"ts": 1775867100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 45244.5, "quote_volume": 236.628735, "trades": 4, "taker_buy_quote": 236.628735}, {"ts": 1775867160000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 180655.9, "quote_volume": 944.869437, "trades": 8, "taker_buy_quote": 944.869437}, {"ts": 1775867220000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 5372.7, "quote_volume": 28.152948, "trades": 2, "taker_buy_quote": 28.152948}, {"ts": 1775867280000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 3181.7, "quote_volume": 16.672108, "trades": 1, "taker_buy_quote": 16.672108}, {"ts": 1775867340000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 13232.5, "quote_volume": 69.3383, "trades": 1, "taker_buy_quote": 69.3383}, {"ts": 1775867400000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867460000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867520000, "open": 0.00524, "high": 0.00524, "low": 0.00523, "close": 0.00523, "volume": 267957.9, "quote_volume": 1401.44668, "trades": 7, "taker_buy_quote": 14.076212}, {"ts": 1775867580000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867640000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775867760000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 240885.8, "quote_volume": 1257.423876, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775867820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 2555.0, "quote_volume": 13.31155, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775867880000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 21219.3, "quote_volume": 110.552553, "trades": 4, "taker_buy_quote": 13.416271}, {"ts": 1775867940000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 592454.0, "quote_volume": 3078.83079, "trades": 21, "taker_buy_quote": 195.60112}, {"ts": 1775868000000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 78144.9, "quote_volume": 406.363199, "trades": 3, "taker_buy_quote": 5.063599}, {"ts": 1775868060000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 116996.7, "quote_volume": 608.392436, "trades": 6, "taker_buy_quote": 608.392436}, {"ts": 1775868120000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 22023.0, "quote_volume": 114.5196, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868180000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 6743.7, "quote_volume": 34.999803, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868300000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868360000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 2712.2, "quote_volume": 14.076318, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868540000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 172387.7, "quote_volume": 896.51603, "trades": 4, "taker_buy_quote": 896.51603}, {"ts": 1775868600000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 7714.0, "quote_volume": 40.16694, "trades": 2, "taker_buy_quote": 28.20694}, {"ts": 1775868660000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 21450.0, "quote_volume": 111.7425, "trades": 3, "taker_buy_quote": 105.5025}, {"ts": 1775868720000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 37307.0, "quote_volume": 194.36947, "trades": 2, "taker_buy_quote": 194.36947}, {"ts": 1775868780000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868840000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775868900000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 5377.9, "quote_volume": 28.018859, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775868960000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 366412.8, "quote_volume": 1909.010688, "trades": 9, "taker_buy_quote": 769.196585}, {"ts": 1775869020000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869080000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869140000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869200000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 542583.9, "quote_volume": 2821.89769, "trades": 34, "taker_buy_quote": 1459.24029}, {"ts": 1775869260000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 270710.3, "quote_volume": 1412.401167, "trades": 26, "taker_buy_quote": 695.030033}, {"ts": 1775869320000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869440000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 20932.2, "quote_volume": 109.056762, "trades": 2, "taker_buy_quote": 109.056762}, {"ts": 1775869500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 99904.0, "quote_volume": 520.49984, "trades": 1, "taker_buy_quote": 520.49984}, {"ts": 1775869560000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869620000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 13246.6, "quote_volume": 69.014786, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775869680000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775869740000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 20534.0, "quote_volume": 106.98214, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775869800000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 257580.0, "quote_volume": 1341.69577, "trades": 21, "taker_buy_quote": 533.299247}, {"ts": 1775869860000, "open": 0.00521, "high": 0.00521, "low": 0.0052, "close": 0.00521, "volume": 228336.9, "quote_volume": 1189.474169, "trades": 9, "taker_buy_quote": 52.75125}, {"ts": 1775869920000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 6441.1, "quote_volume": 33.558131, "trades": 2, "taker_buy_quote": 33.558131}, {"ts": 1775869980000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870040000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870100000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 543806.2, "quote_volume": 2827.79224, "trades": 47, "taker_buy_quote": 2307.44384}, {"ts": 1775870160000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 197588.9, "quote_volume": 1027.46228, "trades": 4, "taker_buy_quote": 234.0}, {"ts": 1775870220000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 602323.7, "quote_volume": 3132.01433, "trades": 42, "taker_buy_quote": 2012.77544}, {"ts": 1775870280000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 324074.9, "quote_volume": 1685.18948, "trades": 22, "taker_buy_quote": 1685.18948}, {"ts": 1775870340000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 77970.3, "quote_volume": 405.44556, "trades": 4, "taker_buy_quote": 157.42636}, {"ts": 1775870400000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870460000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 436495.5, "quote_volume": 2269.7766, "trades": 31, "taker_buy_quote": 1229.52128}, {"ts": 1775870520000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 64921.9, "quote_volume": 337.59388, "trades": 5, "taker_buy_quote": 337.59388}, {"ts": 1775870580000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 43312.0, "quote_volume": 225.2224, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775870640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 2967.8, "quote_volume": 15.462238, "trades": 1, "taker_buy_quote": 15.462238}, {"ts": 1775870700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870760000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 118663.8, "quote_volume": 617.05176, "trades": 5, "taker_buy_quote": 299.2366}, {"ts": 1775870820000, "open": 0.0052, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 397696.6, "quote_volume": 2067.087151, "trades": 19, "taker_buy_quote": 1397.362355}, {"ts": 1775870880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775870940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871000000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 40049.1, "quote_volume": 208.25532, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871060000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 5414.0, "quote_volume": 28.1528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775871120000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 5414.0, "quote_volume": 28.1528, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775871180000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 61242.0, "quote_volume": 318.4584, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775871240000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 21650.8, "quote_volume": 112.58416, "trades": 3, "taker_buy_quote": 112.58416}, {"ts": 1775871300000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871360000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 418811.8, "quote_volume": 2174.613922, "trades": 11, "taker_buy_quote": 1461.377134}, {"ts": 1775871420000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871480000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871540000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871600000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871660000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871720000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871780000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871840000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871900000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775871960000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 222450.8, "quote_volume": 1156.74416, "trades": 6, "taker_buy_quote": 829.51076}, {"ts": 1775872020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 10828.0, "quote_volume": 56.3056, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872080000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872140000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872200000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 172583.5, "quote_volume": 899.160035, "trades": 7, "taker_buy_quote": 899.160035}, {"ts": 1775872260000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 37678.3, "quote_volume": 196.303943, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775872320000, "open": 0.00521, "high": 0.00522, "low": 0.00521, "close": 0.00522, "volume": 73852.6, "quote_volume": 385.456484, "trades": 3, "taker_buy_quote": 357.276636}, {"ts": 1775872380000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 242968.9, "quote_volume": 1268.297658, "trades": 9, "taker_buy_quote": 80.574876}, {"ts": 1775872440000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872500000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 52052.8, "quote_volume": 271.195088, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872560000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872620000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 16195.2, "quote_volume": 84.376992, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775872680000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872740000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872800000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775872860000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 258847.4, "quote_volume": 1346.00648, "trades": 20, "taker_buy_quote": 682.45372}, {"ts": 1775872920000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 10807.2, "quote_volume": 56.19744, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775872980000, "open": 0.0052, "high": 0.00521, "low": 0.0052, "close": 0.0052, "volume": 510919.7, "quote_volume": 2656.99401, "trades": 30, "taker_buy_quote": 1683.80725}, {"ts": 1775873040000, "open": 0.00521, "high": 0.00522, "low": 0.0052, "close": 0.00521, "volume": 1789329.9, "quote_volume": 9326.778767, "trades": 63, "taker_buy_quote": 8089.22377}, {"ts": 1775873100000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 405385.4, "quote_volume": 2112.057934, "trades": 12, "taker_buy_quote": 305.362268}, {"ts": 1775873160000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 125898.0, "quote_volume": 655.92858, "trades": 8, "taker_buy_quote": 655.92858}, {"ts": 1775873220000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 5403.6, "quote_volume": 28.152756, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775873280000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873340000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 4633.8, "quote_volume": 24.188436, "trades": 2, "taker_buy_quote": 24.188436}, {"ts": 1775873400000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 87848.3, "quote_volume": 458.568126, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775873460000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873520000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 61660.4, "quote_volume": 322.483892, "trades": 3, "taker_buy_quote": 322.483892}, {"ts": 1775873580000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873640000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873700000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873760000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873820000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873880000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775873940000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874000000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 3245.5, "quote_volume": 17.00642, "trades": 1, "taker_buy_quote": 17.00642}, {"ts": 1775874060000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874120000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874180000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 38167.9, "quote_volume": 199.999796, "trades": 8, "taker_buy_quote": 199.999796}, {"ts": 1775874240000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874300000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 10765.8, "quote_volume": 56.412792, "trades": 7, "taker_buy_quote": 56.412792}, {"ts": 1775874360000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 111100.9, "quote_volume": 582.168716, "trades": 4, "taker_buy_quote": 235.8}, {"ts": 1775874420000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874480000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874540000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874600000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 391291.8, "quote_volume": 2050.369032, "trades": 31, "taker_buy_quote": 1157.31164}, {"ts": 1775874660000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 5372.6, "quote_volume": 28.152424, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874720000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 256623.4, "quote_volume": 1344.706616, "trades": 6, "taker_buy_quote": 213.6217}, {"ts": 1775874780000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874840000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775874900000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 23953.0, "quote_volume": 125.27419, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775874960000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 21536.6, "quote_volume": 112.636418, "trades": 2, "taker_buy_quote": 112.636418}, {"ts": 1775875020000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 88095.7, "quote_volume": 460.740511, "trades": 14, "taker_buy_quote": 460.740511}, {"ts": 1775875080000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 22702.8, "quote_volume": 118.735644, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775875140000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875200000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875260000, "open": 0.00523, "high": 0.00524, "low": 0.00523, "close": 0.00524, "volume": 27499.4, "quote_volume": 143.869336, "trades": 3, "taker_buy_quote": 24.876376}, {"ts": 1775875320000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875380000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875440000, "open": 0.00524, "high": 0.00524, "low": 0.00524, "close": 0.00524, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875500000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 179585.8, "quote_volume": 939.233734, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775875560000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 5382.8, "quote_volume": 28.152044, "trades": 1, "taker_buy_quote": 28.152044}, {"ts": 1775875620000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 10776.0, "quote_volume": 56.35848, "trades": 2, "taker_buy_quote": 56.35848}, {"ts": 1775875680000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875740000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875800000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875860000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875920000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775875980000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876040000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876100000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 2103.3, "quote_volume": 11.000259, "trades": 1, "taker_buy_quote": 11.000259}, {"ts": 1775876160000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876220000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876280000, "open": 0.00523, "high": 0.00523, "low": 0.00523, "close": 0.00523, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876340000, "open": 0.00523, "high": 0.00523, "low": 0.00522, "close": 0.00522, "volume": 77740.7, "quote_volume": 405.863861, "trades": 3, "taker_buy_quote": 30.023861}, {"ts": 1775876400000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876460000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 14443.9, "quote_volume": 75.397158, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775876520000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876580000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 44400.4, "quote_volume": 231.611594, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775876640000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876700000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876760000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775876820000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 5101.1, "quote_volume": 26.576731, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775876880000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 202729.2, "quote_volume": 1058.246424, "trades": 14, "taker_buy_quote": 1058.246424}, {"ts": 1775876940000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 187729.1, "quote_volume": 979.945902, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775877000000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 26966.0, "quote_volume": 140.76252, "trades": 2, "taker_buy_quote": 140.76252}, {"ts": 1775877060000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877120000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877180000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 157589.0, "quote_volume": 822.61458, "trades": 3, "taker_buy_quote": 822.61458}, {"ts": 1775877240000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 5393.2, "quote_volume": 28.152504, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775877300000, "open": 0.00522, "high": 0.00522, "low": 0.00521, "close": 0.00521, "volume": 384188.4, "quote_volume": 2003.282508, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775877360000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877420000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877480000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877540000, "open": 0.00521, "high": 0.00521, "low": 0.00521, "close": 0.00521, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877600000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 1915.7, "quote_volume": 9.999954, "trades": 1, "taker_buy_quote": 9.999954}, {"ts": 1775877660000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877720000, "open": 0.00522, "high": 0.00522, "low": 0.00522, "close": 0.00522, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775877780000, "open": 0.00522, "high": 0.00522, "low": 0.00518, "close": 0.00519, "volume": 1530751.9, "quote_volume": 7956.327428, "trades": 77, "taker_buy_quote": 3895.946752}, {"ts": 1775877840000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 148749.9, "quote_volume": 772.011981, "trades": 20, "taker_buy_quote": 487.995978}, {"ts": 1775877900000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.00519, "volume": 258765.2, "quote_volume": 1343.341569, "trades": 13, "taker_buy_quote": 783.880329}, {"ts": 1775877960000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 76426.7, "quote_volume": 396.654573, "trades": 6, "taker_buy_quote": 396.654573}, {"ts": 1775878020000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 72534.7, "quote_volume": 377.18044, "trades": 7, "taker_buy_quote": 47.64344}, {"ts": 1775878080000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878140000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 1348.7, "quote_volume": 6.999753, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878200000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 171050.4, "quote_volume": 887.751576, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775878260000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5414.0, "quote_volume": 28.09866, "trades": 1, "taker_buy_quote": 28.09866}, {"ts": 1775878320000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878380000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 14326.8, "quote_volume": 74.356092, "trades": 1, "taker_buy_quote": 74.356092}, {"ts": 1775878440000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878500000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878560000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 4816.9, "quote_volume": 24.999711, "trades": 1, "taker_buy_quote": 24.999711}, {"ts": 1775878620000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 1043.0, "quote_volume": 5.40274, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 3283.8, "quote_volume": 17.010084, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775878740000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878800000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 155313.7, "quote_volume": 806.078103, "trades": 2, "taker_buy_quote": 806.078103}, {"ts": 1775878920000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775878980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879040000, "open": 0.0052, "high": 0.0052, "low": 0.0052, "close": 0.0052, "volume": 2033.2, "quote_volume": 10.57264, "trades": 1, "taker_buy_quote": 10.57264}, {"ts": 1775879100000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 62558.4, "quote_volume": 324.678096, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879160000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879220000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775879280000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5424.4, "quote_volume": 28.152636, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879340000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5424.4, "quote_volume": 28.152636, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879400000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 115718.5, "quote_volume": 600.579015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775879460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5424.4, "quote_volume": 28.152636, "trades": 1, "taker_buy_quote": 28.152636}, {"ts": 1775879520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 21250.0, "quote_volume": 110.075, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775879580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5429.6, "quote_volume": 28.125328, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879640000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 16288.8, "quote_volume": 84.375984, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775879700000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 396624.5, "quote_volume": 2053.071634, "trades": 13, "taker_buy_quote": 362.594716}, {"ts": 1775879760000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 616596.4, "quote_volume": 3185.856951, "trades": 25, "taker_buy_quote": 1102.546962}, {"ts": 1775879820000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 366602.0, "quote_volume": 1895.33234, "trades": 16, "taker_buy_quote": 1551.88924}, {"ts": 1775879880000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 179125.2, "quote_volume": 926.077284, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775879940000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880000000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 116166.6, "quote_volume": 600.581322, "trades": 1, "taker_buy_quote": 600.581322}, {"ts": 1775880060000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 16336.2, "quote_volume": 84.458154, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880120000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 191787.4, "quote_volume": 991.071288, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775880180000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 227711.6, "quote_volume": 1174.933939, "trades": 9, "taker_buy_quote": 964.702764}, {"ts": 1775880240000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775880300000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 12666.5, "quote_volume": 65.35914, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880360000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 182028.4, "quote_volume": 941.086828, "trades": 3, "taker_buy_quote": 902.198088}, {"ts": 1775880420000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 13739.9, "quote_volume": 71.035283, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880480000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 10892.0, "quote_volume": 56.31164, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880540000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 202558.3, "quote_volume": 1047.167983, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775880600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 6804.3, "quote_volume": 35.110188, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775880660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 11295.4, "quote_volume": 58.284264, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9740.1, "quote_volume": 50.258916, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880780000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 113913.2, "quote_volume": 587.731583, "trades": 6, "taker_buy_quote": 17.19828}, {"ts": 1775880840000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9583.6, "quote_volume": 49.35554, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775880900000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 13028.4, "quote_volume": 67.09626, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775880960000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 5968.6, "quote_volume": 30.73829, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881020000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 33967.3, "quote_volume": 175.134171, "trades": 4, "taker_buy_quote": 104.529216}, {"ts": 1775881080000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 20583.5, "quote_volume": 106.114039, "trades": 5, "taker_buy_quote": 56.251224}, {"ts": 1775881140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 8941.5, "quote_volume": 46.048725, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9054.5, "quote_volume": 46.630675, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9664.1, "quote_volume": 49.770115, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775881320000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 299591.5, "quote_volume": 1545.817911, "trades": 8, "taker_buy_quote": 1476.55206}, {"ts": 1775881380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 82281.3, "quote_volume": 424.571508, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775881440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 4986.8, "quote_volume": 25.731888, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881500000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 60614.2, "quote_volume": 313.306565, "trades": 8, "taker_buy_quote": 247.862208}, {"ts": 1775881560000, "open": 0.00517, "high": 0.00519, "low": 0.00517, "close": 0.00518, "volume": 414908.2, "quote_volume": 2151.125032, "trades": 29, "taker_buy_quote": 1413.866904}, {"ts": 1775881620000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 505824.7, "quote_volume": 2624.782628, "trades": 26, "taker_buy_quote": 1550.918358}, {"ts": 1775881680000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 3237.2, "quote_volume": 16.768696, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775881740000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 66939.9, "quote_volume": 347.349611, "trades": 3, "taker_buy_quote": 288.238068}, {"ts": 1775881800000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 262184.1, "quote_volume": 1360.693092, "trades": 8, "taker_buy_quote": 1300.455186}, {"ts": 1775881860000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 36271.2, "quote_volume": 188.247528, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775881920000, "open": 0.00519, "high": 0.0052, "low": 0.00519, "close": 0.0052, "volume": 487729.0, "quote_volume": 2536.011141, "trades": 25, "taker_buy_quote": 1852.70124}, {"ts": 1775881980000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 13330.9, "quote_volume": 69.187371, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882040000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 53289.4, "quote_volume": 276.516214, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775882100000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 19268.5, "quote_volume": 99.907355, "trades": 3, "taker_buy_quote": 50.096475}, {"ts": 1775882160000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10546.9, "quote_volume": 54.632942, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882220000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 12686.9, "quote_volume": 65.718142, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882280000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10815.4, "quote_volume": 56.023772, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 9706.8, "quote_volume": 50.281224, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775882400000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 12732.1, "quote_volume": 65.971797, "trades": 4, "taker_buy_quote": 10.130361}, {"ts": 1775882460000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 44834.5, "quote_volume": 232.583518, "trades": 4, "taker_buy_quote": 176.879352}, {"ts": 1775882520000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10327.6, "quote_volume": 53.496968, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882580000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 11938.0, "quote_volume": 61.83884, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775882640000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 12538.0, "quote_volume": 64.964945, "trades": 3, "taker_buy_quote": 9.396495}, {"ts": 1775882700000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10495.2, "quote_volume": 54.365136, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882760000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 43934.9, "quote_volume": 227.928834, "trades": 3, "taker_buy_quote": 179.600988}, {"ts": 1775882820000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 6478.7, "quote_volume": 33.559666, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775882880000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10036.0, "quote_volume": 51.98648, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775882940000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10653.8, "quote_volume": 55.186684, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775883000000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10125.5, "quote_volume": 52.45009, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883060000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 212394.4, "quote_volume": 1100.202992, "trades": 7, "taker_buy_quote": 990.3124}, {"ts": 1775883120000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 15075.5, "quote_volume": 78.09109, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775883180000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10133.4, "quote_volume": 52.491012, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883240000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10842.5, "quote_volume": 56.16415, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883300000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 221252.9, "quote_volume": 1146.186547, "trades": 11, "taker_buy_quote": 50.096475}, {"ts": 1775883360000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 6649.0, "quote_volume": 34.44182, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775883420000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 11564.7, "quote_volume": 59.905146, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883480000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 76020.3, "quote_volume": 393.727873, "trades": 6, "taker_buy_quote": 69.116222}, {"ts": 1775883540000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 238598.2, "quote_volume": 1235.938676, "trades": 10, "taker_buy_quote": 1197.296912}, {"ts": 1775883600000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 16375.9, "quote_volume": 84.827162, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775883660000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10549.8, "quote_volume": 54.647964, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883720000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 12454.0, "quote_volume": 64.51172, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 8580.5, "quote_volume": 44.44699, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 12340.4, "quote_volume": 63.923272, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 7522.8, "quote_volume": 38.968104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775883960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 11629.6, "quote_volume": 60.241328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 10818.5, "quote_volume": 56.03983, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884080000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 5040.9, "quote_volume": 26.111862, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884140000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 20562.7, "quote_volume": 106.397921, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775884200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 9138.2, "quote_volume": 47.244494, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884260000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 12914.7, "quote_volume": 66.768999, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884320000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 6177.7, "quote_volume": 31.938709, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884380000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 270928.8, "quote_volume": 1400.580493, "trades": 18, "taker_buy_quote": 1220.235291}, {"ts": 1775884440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 7897.0, "quote_volume": 40.74852, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 11311.1, "quote_volume": 58.365276, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884560000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00517, "volume": 13946.9, "quote_volume": 71.985438, "trades": 3, "taker_buy_quote": 10.047378}, {"ts": 1775884620000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 423356.5, "quote_volume": 2188.689028, "trades": 18, "taker_buy_quote": 1312.194598}, {"ts": 1775884680000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 8784.6, "quote_volume": 45.328536, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775884740000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 467854.0, "quote_volume": 2417.565651, "trades": 19, "taker_buy_quote": 932.661796}, {"ts": 1775884800000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 496112.3, "quote_volume": 2564.923249, "trades": 17, "taker_buy_quote": 2510.102637}, {"ts": 1775884860000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 7490.9, "quote_volume": 38.727953, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775884920000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 14617.8, "quote_volume": 75.574026, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775884980000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 11489.2, "quote_volume": 59.399164, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885040000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 2825.2, "quote_volume": 14.606284, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885100000, "open": 0.00517, "high": 0.00518, "low": 0.00517, "close": 0.00518, "volume": 59238.1, "quote_volume": 306.796161, "trades": 5, "taker_buy_quote": 245.36624}, {"ts": 1775885160000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 153919.6, "quote_volume": 797.233205, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775885220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 9663.0, "quote_volume": 49.95771, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 8378.2, "quote_volume": 43.315294, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885340000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 78882.8, "quote_volume": 408.612904, "trades": 5, "taker_buy_quote": 356.928936}, {"ts": 1775885400000, "open": 0.00518, "high": 0.00519, "low": 0.00518, "close": 0.00519, "volume": 23691.1, "quote_volume": 122.897816, "trades": 6, "taker_buy_quote": 58.632987}, {"ts": 1775885460000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 21960.9, "quote_volume": 113.977071, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775885520000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 13352.6, "quote_volume": 69.299994, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775885580000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5802.4, "quote_volume": 30.114456, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775885640000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 11216.0, "quote_volume": 58.21104, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885700000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 31756.3, "quote_volume": 164.815197, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775885760000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 7674.5, "quote_volume": 39.830655, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885820000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 12065.9, "quote_volume": 62.622021, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775885880000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 12647.3, "quote_volume": 65.639487, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775885940000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 7592.7, "quote_volume": 39.406113, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886000000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 12685.8, "quote_volume": 65.839302, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886060000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 6420.4, "quote_volume": 33.321876, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886120000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 9311.1, "quote_volume": 48.324609, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886180000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 12905.1, "quote_volume": 66.977469, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886240000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5052.0, "quote_volume": 26.21988, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886300000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 232976.0, "quote_volume": 1209.05281, "trades": 15, "taker_buy_quote": 28.179624}, {"ts": 1775886360000, "open": 0.00518, "high": 0.0052, "low": 0.00518, "close": 0.0052, "volume": 220000.0, "quote_volume": 1142.195346, "trades": 7, "taker_buy_quote": 1101.229834}, {"ts": 1775886420000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 16234.0, "quote_volume": 84.25446, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775886480000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5882.6, "quote_volume": 30.530694, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886540000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 11359.0, "quote_volume": 58.95321, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886600000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 10821.9, "quote_volume": 56.165661, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886660000, "open": 0.00519, "high": 0.00519, "low": 0.00519, "close": 0.00519, "volume": 5778.1, "quote_volume": 29.988339, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775886720000, "open": 0.00519, "high": 0.00519, "low": 0.00518, "close": 0.00518, "volume": 498425.2, "quote_volume": 2586.766682, "trades": 7, "taker_buy_quote": 0.0}, {"ts": 1775886780000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 4130.0, "quote_volume": 21.3934, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886840000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 28717.5, "quote_volume": 148.75665, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775886900000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 6074.7, "quote_volume": 31.466946, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775886960000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 8500.8, "quote_volume": 44.034144, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887020000, "open": 0.00518, "high": 0.00518, "low": 0.00518, "close": 0.00518, "volume": 11601.1, "quote_volume": 60.093698, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887080000, "open": 0.00518, "high": 0.00518, "low": 0.00517, "close": 0.00517, "volume": 131479.5, "quote_volume": 680.973614, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775887140000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 12714.7, "quote_volume": 65.734999, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887200000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 7581.2, "quote_volume": 39.194804, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887260000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 21127.2, "quote_volume": 109.192306, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775887320000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 11699.7, "quote_volume": 60.370452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9745.8, "quote_volume": 50.288328, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887440000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 8408.0, "quote_volume": 43.38528, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 8948.9, "quote_volume": 46.176324, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887560000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 168304.5, "quote_volume": 868.405011, "trades": 9, "taker_buy_quote": 0.0}, {"ts": 1775887620000, "open": 0.00515, "high": 0.00517, "low": 0.00515, "close": 0.00517, "volume": 797685.0, "quote_volume": 4121.32, "trades": 33, "taker_buy_quote": 3500.231315}, {"ts": 1775887680000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 23230.0, "quote_volume": 120.0991, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887740000, "open": 0.00517, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 23774.6, "quote_volume": 122.817881, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775887800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9580.9, "quote_volume": 49.437444, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887860000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 11926.7, "quote_volume": 61.541772, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887920000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9702.6, "quote_volume": 50.065416, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775887980000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 95116.5, "quote_volume": 490.734929, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775888040000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 8558.4, "quote_volume": 44.07576, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888100000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 427145.8, "quote_volume": 2199.80087, "trades": 10, "taker_buy_quote": 0.0}, {"ts": 1775888160000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9702.8, "quote_volume": 49.96942, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888220000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 11755.2, "quote_volume": 60.53928, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888280000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 7556.9, "quote_volume": 38.918035, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888340000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 14223.5, "quote_volume": 73.251025, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775888400000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9010.1, "quote_volume": 46.402015, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888460000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 151081.1, "quote_volume": 779.578476, "trades": 8, "taker_buy_quote": 741.443496}, {"ts": 1775888520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 25916.1, "quote_volume": 133.727076, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775888580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 16356.5, "quote_volume": 84.39954, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9636.2, "quote_volume": 49.722792, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775888700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 285180.1, "quote_volume": 1471.529316, "trades": 8, "taker_buy_quote": 0.0}, {"ts": 1775888760000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 151991.9, "quote_volume": 784.243949, "trades": 11, "taker_buy_quote": 290.673636}, {"ts": 1775888820000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 139524.0, "quote_volume": 719.870928, "trades": 3, "taker_buy_quote": 682.321248}, {"ts": 1775888880000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 54834.3, "quote_volume": 282.846645, "trades": 6, "taker_buy_quote": 0.0}, {"ts": 1775888940000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 15894.0, "quote_volume": 81.8541, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889000000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 40653.5, "quote_volume": 209.365525, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775889060000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 10566.6, "quote_volume": 54.437954, "trades": 3, "taker_buy_quote": 10.301424}, {"ts": 1775889120000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 25015.9, "quote_volume": 128.831885, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889180000, "open": 0.00516, "high": 0.00516, "low": 0.00515, "close": 0.00515, "volume": 25347.8, "quote_volume": 130.683881, "trades": 3, "taker_buy_quote": 73.638876}, {"ts": 1775889240000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 485257.8, "quote_volume": 2499.07767, "trades": 10, "taker_buy_quote": 341.982145}, {"ts": 1775889300000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 10174.2, "quote_volume": 52.295388, "trades": 5, "taker_buy_quote": 0.0}, {"ts": 1775889360000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 21265.3, "quote_volume": 109.403642, "trades": 4, "taker_buy_quote": 51.5}, {"ts": 1775889420000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 10135.8, "quote_volume": 52.098012, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889480000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 13163.6, "quote_volume": 67.660904, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889540000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00514, "volume": 12045.0, "quote_volume": 61.928775, "trades": 4, "taker_buy_quote": 8.999625}, {"ts": 1775889600000, "open": 0.00514, "high": 0.00514, "low": 0.00513, "close": 0.00514, "volume": 206410.7, "quote_volume": 1060.887578, "trades": 34, "taker_buy_quote": 799.371772}, {"ts": 1775889660000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 15120.8, "quote_volume": 77.720912, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775889720000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 7917.5, "quote_volume": 40.69595, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889780000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 28395.2, "quote_volume": 145.951328, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775889840000, "open": 0.00514, "high": 0.00514, "low": 0.00514, "close": 0.00514, "volume": 10231.8, "quote_volume": 52.591452, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775889900000, "open": 0.00514, "high": 0.00515, "low": 0.00514, "close": 0.00515, "volume": 198077.7, "quote_volume": 1020.069397, "trades": 8, "taker_buy_quote": 938.27953}, {"ts": 1775889960000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 7860.0, "quote_volume": 40.479, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890020000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9363.3, "quote_volume": 48.220995, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890080000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 11221.7, "quote_volume": 57.791755, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 6934.2, "quote_volume": 35.71113, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890200000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 10095.0, "quote_volume": 51.98925, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890260000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 11533.4, "quote_volume": 59.39701, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890320000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 8617.9, "quote_volume": 44.382185, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890380000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 10254.6, "quote_volume": 52.81119, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890440000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 23931.6, "quote_volume": 123.24774, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775890500000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 11643.1, "quote_volume": 59.961965, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775890560000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 8804.2, "quote_volume": 45.34163, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890620000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9712.0, "quote_volume": 50.0168, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890680000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 9598.9, "quote_volume": 49.434335, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775890740000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 4806.1, "quote_volume": 24.780193, "trades": 2, "taker_buy_quote": 14.849448}, {"ts": 1775890800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 233925.1, "quote_volume": 1207.053516, "trades": 13, "taker_buy_quote": 1207.053516}, {"ts": 1775890860000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 149274.3, "quote_volume": 770.255388, "trades": 8, "taker_buy_quote": 37.56996}, {"ts": 1775890920000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775890980000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891100000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 110349.0, "quote_volume": 570.50433, "trades": 7, "taker_buy_quote": 570.50433}, {"ts": 1775891160000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 18163.6, "quote_volume": 93.905812, "trades": 3, "taker_buy_quote": 93.905812}, {"ts": 1775891220000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891280000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 117035.1, "quote_volume": 605.071467, "trades": 6, "taker_buy_quote": 605.071467}, {"ts": 1775891340000, "open": 0.00517, "high": 0.00517, "low": 0.00517, "close": 0.00517, "volume": 29337.1, "quote_volume": 151.672807, "trades": 1, "taker_buy_quote": 151.672807}, {"ts": 1775891400000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 199070.4, "quote_volume": 1027.203264, "trades": 4, "taker_buy_quote": 0.0}, {"ts": 1775891460000, "open": 0.00515, "high": 0.00516, "low": 0.00515, "close": 0.00516, "volume": 205243.3, "quote_volume": 1058.868695, "trades": 9, "taker_buy_quote": 962.7012}, {"ts": 1775891520000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 16362.7, "quote_volume": 84.431532, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891580000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891640000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 350394.9, "quote_volume": 1808.037684, "trades": 11, "taker_buy_quote": 520.074852}, {"ts": 1775891700000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 10906.7, "quote_volume": 56.278572, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775891760000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 49233.9, "quote_volume": 254.046924, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775891820000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 32736.0, "quote_volume": 168.91776, "trades": 3, "taker_buy_quote": 168.91776}, {"ts": 1775891880000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775891940000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 10912.0, "quote_volume": 56.30592, "trades": 1, "taker_buy_quote": 56.30592}, {"ts": 1775892000000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 132689.6, "quote_volume": 684.678336, "trades": 3, "taker_buy_quote": 684.678336}, {"ts": 1775892060000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5456.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892120000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 163372.4, "quote_volume": 843.001584, "trades": 7, "taker_buy_quote": 180.28782}, {"ts": 1775892180000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892240000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9689.9, "quote_volume": 49.999884, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892300000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892360000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5456.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892420000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892480000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892540000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5456.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775892600000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 78462.0, "quote_volume": 404.86392, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775892660000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 32746.6, "quote_volume": 168.972456, "trades": 3, "taker_buy_quote": 168.972456}, {"ts": 1775892720000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 21024.7, "quote_volume": 108.487452, "trades": 7, "taker_buy_quote": 108.487452}, {"ts": 1775892780000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892840000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892900000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775892960000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893020000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893080000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}, {"ts": 1775893140000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1286.7, "quote_volume": 6.626505, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893200000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 9689.9, "quote_volume": 49.999884, "trades": 1, "taker_buy_quote": 49.999884}, {"ts": 1775893260000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 72143.0, "quote_volume": 372.25788, "trades": 7, "taker_buy_quote": 372.25788}, {"ts": 1775893320000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 32736.0, "quote_volume": 168.91776, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893380000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 201788.8, "quote_volume": 1041.230208, "trades": 8, "taker_buy_quote": 1041.230208}, {"ts": 1775893440000, "open": 0.00516, "high": 0.00517, "low": 0.00516, "close": 0.00516, "volume": 134639.1, "quote_volume": 695.226766, "trades": 7, "taker_buy_quote": 252.81817}, {"ts": 1775893500000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 88888.9, "quote_volume": 458.666724, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893560000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 21824.0, "quote_volume": 112.61184, "trades": 1, "taker_buy_quote": 112.61184}, {"ts": 1775893620000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5456.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 28.15296}, {"ts": 1775893680000, "open": 0.00515, "high": 0.00515, "low": 0.00515, "close": 0.00515, "volume": 1431.4, "quote_volume": 7.37171, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775893740000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 2058.1, "quote_volume": 10.619796, "trades": 1, "taker_buy_quote": 10.619796}, {"ts": 1775893800000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 117958.6, "quote_volume": 608.666376, "trades": 3, "taker_buy_quote": 608.666376}, {"ts": 1775893860000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 27280.0, "quote_volume": 140.7648, "trades": 2, "taker_buy_quote": 0.0}, {"ts": 1775893920000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 35456.0, "quote_volume": 182.95296, "trades": 3, "taker_buy_quote": 0.0}, {"ts": 1775893980000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 5456.0, "quote_volume": 28.15296, "trades": 1, "taker_buy_quote": 0.0}, {"ts": 1775894040000, "open": 0.00516, "high": 0.00516, "low": 0.00516, "close": 0.00516, "volume": 0.0, "quote_volume": 0.0, "trades": 0, "taker_buy_quote": 0.0}]